Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.71 | 11.11 | 10.70 | 10.70 | 634 | -0.14(-1.29%) |
Apr 28, 2016 | 11.25 | 11.25 | 10.76 | 10.84 | 11,954 | -0.14(-1.28%) |
Apr 27, 2016 | 10.94 | 11.05 | 10.80 | 10.98 | 14,597 | -0.20(-1.75%) |
Apr 26, 2016 | 11.18 | 11.18 | 11.18 | 11.18 | 120 | +0.32(+2.99%) |
Apr 25, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 488 | -0.12(-1.08%) |
Apr 22, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 500 | +0.11(+1.01%) |
Apr 21, 2016 | 10.65 | 10.87 | 10.65 | 10.86 | 670 | +0.04(+0.37%) |
Apr 19, 2016 | 11.04 | 10.82 | 10.82 | 10.82 | 20,200 | -0.05(-0.46%) |
Apr 18, 2016 | 11.00 | 11.25 | 10.85 | 10.87 | 1,526 | -0.02(-0.15%) |
Apr 15, 2016 | 11.00 | 11.01 | 10.86 | 10.89 | 1,187 | -0.06(-0.57%) |
Apr 14, 2016 | 11.35 | 11.35 | 10.95 | 10.95 | 361 | +0.30(+2.80%) |
Apr 13, 2016 | 11.04 | 11.10 | 10.65 | 10.65 | 3,129 | +0.14(+1.33%) |
Apr 12, 2016 | 10.70 | 10.80 | 10.50 | 10.51 | 7,263 | -0.64(-5.74%) |
Apr 08, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 61 | -0.30(-2.62%) |
Apr 07, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 510 | +0.45(+4.09%) |
Apr 06, 2016 | 10.67 | 11.00 | 10.50 | 11.00 | 5,519 | -0.21(-1.87%) |
Apr 04, 2016 | 10.80 | 11.21 | 10.80 | 11.21 | 10 | +0.45(+4.21%) |
Mar 31, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 249 | -0.04(-0.40%) |
Mar 30, 2016 | 10.93 | 11.25 | 10.60 | 10.80 | 10,387 | -0.45(-4.00%) |
Mar 29, 2016 | 10.86 | 11.25 | 10.71 | 11.25 | 861 | +0.25(+2.27%) |
Mar 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 643 | +0.12(+1.10%) |
Mar 23, 2016 | 10.52 | 10.88 | 10.88 | 10.88 | 700 | +0.14(+1.30%) |
Mar 22, 2016 | 10.03 | 10.74 | 10.03 | 10.74 | 5,493 | +0.14(+1.32%) |
Mar 21, 2016 | 10.73 | 10.88 | 10.31 | 10.60 | 4,636 | -0.35(-3.20%) |
Mar 18, 2016 | 11.19 | 11.19 | 10.90 | 10.95 | 1,595 | +0.00(+0.02%) |
Mar 17, 2016 | 10.97 | 11.41 | 10.51 | 10.95 | 2,065 | +0.14(+1.26%) |
Mar 16, 2016 | 11.81 | 11.81 | 10.08 | 10.81 | 7,625 | -1.19(-9.90%) |
Mar 15, 2016 | 12.07 | 12.07 | 11.55 | 12.00 | 4,251 | -0.06(-0.50%) |
Mar 14, 2016 | 12.06 | 12.27 | 12.06 | 12.06 | 759 | -0.44(-3.52%) |
Mar 11, 2016 | 12.12 | 12.52 | 12.07 | 12.50 | 2,681 | +0.26(+2.12%) |
Mar 10, 2016 | 13.46 | 13.47 | 12.08 | 12.24 | 12,553 | -1.68(-12.07%) |
Mar 09, 2016 | 13.90 | 13.92 | 13.89 | 13.92 | 1,963 | -0.03(-0.22%) |
Mar 08, 2016 | 13.83 | 14.14 | 13.75 | 13.95 | 2,602 | -0.10(-0.71%) |
Mar 07, 2016 | 13.85 | 14.33 | 13.85 | 14.05 | 8,388 | +0.25(+1.81%) |
Mar 04, 2016 | 13.80 | 14.19 | 13.37 | 13.80 | 12,074 | -0.20(-1.43%) |
Mar 03, 2016 | 14.15 | 14.15 | 13.78 | 14.00 | 6,422 | -0.15(-1.06%) |
Mar 02, 2016 | 13.90 | 14.88 | 13.30 | 14.15 | 18,587 | +1.20(+9.27%) |
Mar 01, 2016 | 12.85 | 12.95 | 12.72 | 12.95 | 1,629 | +0.20(+1.57%) |
Feb 29, 2016 | 12.69 | 12.95 | 12.02 | 12.75 | 3,996 | +0.18(+1.43%) |
Feb 26, 2016 | 12.36 | 12.95 | 12.34 | 12.57 | 12,876 | +0.12(+0.96%) |
Feb 25, 2016 | 11.95 | 12.48 | 11.93 | 12.45 | 12,953 | +0.63(+5.33%) |
Feb 24, 2016 | 11.90 | 12.35 | 11.82 | 11.82 | 20,132 | -0.09(-0.76%) |
Feb 23, 2016 | 11.86 | 12.04 | 11.86 | 11.91 | 899 | -0.10(-0.83%) |
Feb 22, 2016 | 12.14 | 12.14 | 12.01 | 12.01 | 1,337 | +0.03(+0.25%) |
Feb 19, 2016 | 11.98 | 12.22 | 11.98 | 11.98 | 1,370 | -0.16(-1.32%) |
Feb 18, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 348 | +0.04(+0.33%) |
Feb 17, 2016 | 12.13 | 12.24 | 12.07 | 12.10 | 2,322 | +0.10(+0.83%) |
Feb 16, 2016 | 12.17 | 12.17 | 11.97 | 12.00 | 3,092 | +0.03(+0.25%) |
Feb 12, 2016 | 11.99 | 11.97 | 11.97 | 11.97 | 500 | +0.06(+0.50%) |
Feb 11, 2016 | 11.85 | 11.93 | 11.85 | 11.91 | 2,428 | +0.33(+2.85%) |
Feb 10, 2016 | 11.70 | 11.70 | 11.58 | 11.58 | 2,059 | -0.04(-0.30%) |
Feb 09, 2016 | 11.90 | 11.90 | 11.62 | 11.62 | 2,812 | -0.27(-2.31%) |
Feb 08, 2016 | 11.58 | 11.89 | 11.40 | 11.89 | 1,750 | +0.25(+2.15%) |
Feb 05, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 300 | -0.15(-1.27%) |
Feb 04, 2016 | 11.59 | 11.79 | 11.44 | 11.79 | 2,825 | +0.24(+2.08%) |
Feb 03, 2016 | 11.13 | 11.55 | 10.88 | 11.55 | 31,376 | +0.09(+0.82%) |
Feb 02, 2016 | 10.84 | 11.46 | 10.80 | 11.46 | 35,684 | +0.44(+3.96%) |