Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.16 | 11.51 | 11.15 | 11.45 | 4,055 | +0.70(+6.51%) |
Apr 28, 2016 | 10.94 | 10.94 | 10.75 | 10.75 | 2,468 | -0.21(-1.89%) |
Apr 27, 2016 | 11.05 | 11.05 | 10.85 | 10.96 | 2,008 | -0.09(-0.86%) |
Apr 26, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 164 | -0.30(-2.63%) |
Apr 25, 2016 | 11.34 | 11.35 | 11.34 | 11.35 | 825 | -0.05(-0.44%) |
Apr 22, 2016 | 11.33 | 11.43 | 11.17 | 11.40 | 3,017 | +0.15(+1.33%) |
Apr 21, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 285 | +0.00(+0.00%) |
Apr 19, 2016 | 11.28 | 11.25 | 11.25 | 11.25 | 1,100 | -0.01(-0.09%) |
Apr 18, 2016 | 11.39 | 11.46 | 11.26 | 11.26 | 2,528 | -0.30(-2.64%) |
Apr 15, 2016 | 11.25 | 11.56 | 11.25 | 11.56 | 857 | -0.03(-0.22%) |
Apr 14, 2016 | 11.88 | 11.88 | 11.41 | 11.59 | 1,966 | -0.03(-0.26%) |
Apr 13, 2016 | 11.70 | 11.80 | 11.43 | 11.62 | 2,645 | +0.12(+1.04%) |
Apr 12, 2016 | 11.45 | 11.94 | 11.25 | 11.50 | 3,016 | +0.25(+2.22%) |
Apr 11, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 1,100 | +0.20(+1.81%) |
Apr 08, 2016 | 10.20 | 11.32 | 10.20 | 11.05 | 1,065 | -0.06(-0.57%) |
Apr 07, 2016 | 11.50 | 11.50 | 11.05 | 11.11 | 850 | -0.14(-1.21%) |
Apr 06, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 1,721 | -0.10(-0.88%) |
Apr 05, 2016 | 11.46 | 11.51 | 11.00 | 11.35 | 11,233 | -0.12(-1.05%) |
Apr 04, 2016 | 11.95 | 11.95 | 11.47 | 11.47 | 3,781 | -0.33(-2.80%) |
Mar 30, 2016 | 11.94 | 11.80 | 11.80 | 11.80 | 30 | +0.05(+0.43%) |
Mar 29, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 1,098 | +0.24(+2.09%) |
Mar 28, 2016 | 11.90 | 11.95 | 11.50 | 11.51 | 3,014 | -0.40(-3.33%) |
Mar 24, 2016 | 11.91 | 11.91 | 11.91 | 11.91 | 100 | +0.66(+5.83%) |
Mar 23, 2016 | 11.62 | 11.62 | 11.25 | 11.25 | 716 | -1.08(-8.74%) |
Mar 22, 2016 | 12.33 | 12.33 | 12.33 | 12.33 | 100 | +0.59(+5.01%) |
Mar 21, 2016 | 11.72 | 12.00 | 11.72 | 11.74 | 951 | +0.04(+0.34%) |
Mar 18, 2016 | 11.60 | 11.70 | 11.60 | 11.70 | 1,002 | +0.17(+1.47%) |
Mar 17, 2016 | 11.31 | 11.79 | 11.05 | 11.53 | 9,773 | -0.27(-2.28%) |
Mar 16, 2016 | 11.82 | 11.90 | 11.12 | 11.80 | 21,313 | +0.23(+1.99%) |
Mar 11, 2016 | 11.50 | 11.57 | 11.57 | 11.57 | 7,500 | +0.17(+1.49%) |
Mar 09, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 41 | +0.10(+0.89%) |
Mar 08, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 578 | +0.11(+0.95%) |
Mar 07, 2016 | 11.08 | 11.19 | 11.08 | 11.19 | 1,026 | -0.59(-4.97%) |
Mar 02, 2016 | 11.74 | 11.78 | 11.78 | 11.78 | 25 | -0.17(-1.39%) |
Mar 01, 2016 | 11.95 | 11.95 | 11.93 | 11.95 | 3,083 | -0.00(-0.04%) |
Feb 29, 2016 | 11.60 | 11.95 | 11.60 | 11.95 | 1,982 | +0.45(+3.91%) |
Feb 26, 2016 | 11.50 | 11.55 | 11.50 | 11.50 | 308 | +0.00(+0.00%) |
Feb 25, 2016 | 11.47 | 11.73 | 11.31 | 11.50 | 3,641 | +0.25(+2.22%) |
Feb 24, 2016 | 11.25 | 11.29 | 11.25 | 11.25 | 839 | +0.00(+0.00%) |
Feb 23, 2016 | 11.32 | 11.48 | 10.75 | 11.25 | 26,499 | -0.56(-4.74%) |
Feb 22, 2016 | 11.76 | 11.82 | 11.76 | 11.81 | 1,701 | +0.23(+1.99%) |
Feb 19, 2016 | 11.50 | 11.75 | 11.25 | 11.58 | 17,566 | -0.18(-1.56%) |
Feb 18, 2016 | 11.34 | 11.80 | 11.27 | 11.76 | 24,551 | +0.10(+0.88%) |
Feb 17, 2016 | 11.66 | 11.66 | 11.66 | 11.66 | 510 | -0.17(-1.44%) |
Feb 16, 2016 | 11.44 | 11.83 | 11.44 | 11.83 | 2,705 | +0.18(+1.55%) |
Feb 12, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 600 | +0.01(+0.09%) |
Feb 11, 2016 | 11.55 | 11.85 | 11.11 | 11.64 | 15,381 | +0.29(+2.53%) |
Feb 10, 2016 | 11.67 | 11.67 | 11.35 | 11.35 | 500 | -0.27(-2.30%) |
Feb 09, 2016 | 11.62 | 11.80 | 11.62 | 11.62 | 1,400 | +0.50(+4.50%) |
Feb 08, 2016 | 11.51 | 12.00 | 11.00 | 11.12 | 23,333 | -0.14(-1.25%) |
Feb 05, 2016 | 11.69 | 11.69 | 11.26 | 11.26 | 1,700 | -0.14(-1.22%) |
Feb 04, 2016 | 11.44 | 11.96 | 11.19 | 11.40 | 34,572 | -0.20(-1.72%) |
Feb 03, 2016 | 11.69 | 11.82 | 11.30 | 11.60 | 3,105 | -0.30(-2.52%) |
Feb 02, 2016 | 11.23 | 11.99 | 11.10 | 11.90 | 25,043 | +0.10(+0.85%) |