Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.02 | 10.21 | 10.02 | 10.13 | 29,084 | +0.01(+0.10%) |
Apr 28, 2016 | 10.25 | 10.27 | 10.11 | 10.12 | 49,785 | -0.12(-1.20%) |
Apr 27, 2016 | 10.31 | 10.31 | 10.08 | 10.24 | 38,145 | -0.07(-0.70%) |
Apr 26, 2016 | 10.11 | 10.36 | 10.01 | 10.32 | 46,763 | +0.20(+1.93%) |
Apr 25, 2016 | 10.10 | 10.18 | 10.02 | 10.12 | 27,240 | +0.01(+0.10%) |
Apr 22, 2016 | 10.16 | 10.17 | 10.02 | 10.11 | 65,152 | +0.01(+0.06%) |
Apr 21, 2016 | 10.09 | 10.29 | 10.09 | 10.10 | 38,442 | +0.00(+0.02%) |
Apr 20, 2016 | 10.04 | 10.20 | 10.04 | 10.10 | 53,478 | +0.06(+0.61%) |
Apr 19, 2016 | 10.02 | 10.09 | 9.872 | 10.04 | 86,602 | +0.07(+0.66%) |
Apr 18, 2016 | 9.687 | 10.00 | 9.652 | 9.975 | 146,246 | +0.30(+3.10%) |
Apr 15, 2016 | 9.659 | 9.761 | 9.638 | 9.675 | 257,948 | +0.01(+0.06%) |
Apr 14, 2016 | 9.587 | 9.819 | 9.531 | 9.669 | 98,334 | +0.07(+0.71%) |
Apr 13, 2016 | 9.647 | 9.647 | 9.453 | 9.601 | 83,244 | +0.09(+0.91%) |
Apr 12, 2016 | 9.544 | 9.554 | 9.445 | 9.515 | 57,279 | +0.05(+0.56%) |
Apr 11, 2016 | 9.515 | 9.572 | 9.453 | 9.461 | 106,086 | -0.00(-0.04%) |
Apr 08, 2016 | 9.486 | 9.515 | 9.443 | 9.465 | 67,201 | +0.03(+0.33%) |
Apr 07, 2016 | 9.455 | 9.507 | 9.359 | 9.435 | 52,125 | -0.08(-0.80%) |
Apr 06, 2016 | 9.579 | 9.648 | 9.449 | 9.511 | 43,396 | -0.10(-1.03%) |
Apr 05, 2016 | 9.490 | 9.745 | 9.448 | 9.609 | 232,922 | +0.05(+0.52%) |
Apr 04, 2016 | 9.605 | 9.700 | 9.486 | 9.560 | 52,101 | -0.06(-0.64%) |
Apr 01, 2016 | 9.455 | 9.751 | 9.455 | 9.622 | 77,648 | +0.14(+1.47%) |
Mar 31, 2016 | 9.597 | 9.617 | 9.482 | 9.482 | 90,758 | -0.07(-0.77%) |
Mar 30, 2016 | 9.622 | 9.813 | 9.447 | 9.556 | 81,016 | -0.16(-1.67%) |
Mar 29, 2016 | 9.593 | 9.718 | 9.357 | 9.718 | 65,785 | +0.16(+1.72%) |
Mar 28, 2016 | 9.710 | 9.710 | 9.447 | 9.554 | 30,286 | -0.15(-1.55%) |
Mar 24, 2016 | 9.813 | 9.704 | 9.704 | 9.704 | 33,576 | -0.09(-0.90%) |
Mar 23, 2016 | 9.957 | 10.04 | 9.792 | 9.792 | 69,765 | -0.21(-2.06%) |
Mar 22, 2016 | 9.952 | 10.04 | 9.946 | 9.998 | 76,023 | +0.01(+0.12%) |
Mar 21, 2016 | 10.04 | 10.11 | 9.985 | 9.985 | 44,442 | -0.11(-1.12%) |
Mar 18, 2016 | 10.20 | 10.20 | 9.967 | 10.10 | 120,159 | -0.01(-0.08%) |
Mar 17, 2016 | 10.11 | 10.15 | 9.911 | 10.11 | 84,733 | -0.05(-0.45%) |
Mar 16, 2016 | 10.08 | 10.16 | 10.08 | 10.15 | 21,118 | +0.01(+0.14%) |
Mar 15, 2016 | 10.18 | 10.22 | 10.11 | 10.14 | 31,075 | -0.09(-0.84%) |
Mar 14, 2016 | 10.22 | 10.24 | 10.15 | 10.22 | 50,763 | -0.05(-0.46%) |
Mar 11, 2016 | 9.905 | 10.27 | 9.905 | 10.27 | 115,638 | +0.39(+3.93%) |
Mar 10, 2016 | 9.905 | 9.911 | 9.815 | 9.883 | 1,077,472 | -0.05(-0.54%) |
Mar 09, 2016 | 9.889 | 9.936 | 9.866 | 9.936 | 201,730 | +0.15(+1.49%) |
Mar 08, 2016 | 9.797 | 9.831 | 9.797 | 9.790 | 90,933 | -0.04(-0.40%) |
Mar 07, 2016 | 9.811 | 9.859 | 9.761 | 9.829 | 42,053 | +0.01(+0.06%) |
Mar 04, 2016 | 9.864 | 9.895 | 9.761 | 9.823 | 43,950 | -0.07(-0.69%) |
Mar 03, 2016 | 9.905 | 9.905 | 9.813 | 9.891 | 36,223 | -0.02(-0.19%) |
Mar 02, 2016 | 9.874 | 9.936 | 9.757 | 9.909 | 83,517 | -0.02(-0.21%) |
Mar 01, 2016 | 9.939 | 10.05 | 9.822 | 9.930 | 29,396 | +0.07(+0.75%) |
Feb 29, 2016 | 9.866 | 10.15 | 9.846 | 9.856 | 24,364 | -0.06(-0.60%) |
Feb 26, 2016 | 9.685 | 9.948 | 9.685 | 9.915 | 24,155 | +0.05(+0.54%) |
Feb 25, 2016 | 9.807 | 10.03 | 9.712 | 9.862 | 107,030 | +0.06(+0.57%) |
Feb 24, 2016 | 9.739 | 9.809 | 9.517 | 9.807 | 33,800 | +0.04(+0.44%) |
Feb 23, 2016 | 9.835 | 9.909 | 9.663 | 9.763 | 98,514 | -0.03(-0.27%) |
Feb 22, 2016 | 9.994 | 10.21 | 9.790 | 9.790 | 129,881 | -0.12(-1.16%) |
Feb 19, 2016 | 9.782 | 10.12 | 9.765 | 9.905 | 86,680 | +0.14(+1.43%) |
Feb 18, 2016 | 9.813 | 9.831 | 9.741 | 9.765 | 107,585 | -0.07(-0.75%) |
Feb 17, 2016 | 9.576 | 9.841 | 9.441 | 9.839 | 122,358 | +0.39(+4.13%) |
Feb 16, 2016 | 9.348 | 9.453 | 9.186 | 9.449 | 87,595 | +0.22(+2.38%) |
Feb 12, 2016 | 8.832 | 9.229 | 9.229 | 9.229 | 127,492 | +0.40(+4.51%) |
Feb 11, 2016 | 8.884 | 8.939 | 8.766 | 8.830 | 100,115 | -0.11(-1.26%) |
Feb 10, 2016 | 9.013 | 9.227 | 8.880 | 8.943 | 151,793 | +0.11(+1.21%) |
Feb 09, 2016 | 8.909 | 8.987 | 8.740 | 8.837 | 96,140 | -0.10(-1.15%) |
Feb 08, 2016 | 9.145 | 9.149 | 8.911 | 8.939 | 87,351 | -0.21(-2.25%) |
Feb 05, 2016 | 9.211 | 9.248 | 9.093 | 9.145 | 87,765 | -0.16(-1.77%) |
Feb 04, 2016 | 9.213 | 9.350 | 9.172 | 9.309 | 30,559 | +0.15(+1.59%) |
Feb 03, 2016 | 9.178 | 9.272 | 9.155 | 9.163 | 93,235 | +0.02(+0.22%) |
Feb 02, 2016 | 9.272 | 9.272 | 9.093 | 9.143 | 46,763 | -0.22(-2.31%) |