Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.72 | 10.89 | 10.60 | 10.81 | 21,761 | +0.02(+0.19%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.71 | 10.79 | 33,318 | -0.08(-0.74%) |
Apr 27, 2016 | 10.79 | 10.90 | 10.79 | 10.87 | 28,118 | +0.07(+0.65%) |
Apr 26, 2016 | 10.75 | 10.85 | 10.70 | 10.80 | 25,233 | +0.01(+0.09%) |
Apr 25, 2016 | 10.97 | 10.97 | 10.62 | 10.79 | 28,477 | -0.11(-1.01%) |
Apr 22, 2016 | 10.87 | 10.90 | 10.78 | 10.90 | 29,676 | +0.05(+0.46%) |
Apr 21, 2016 | 10.94 | 10.95 | 10.68 | 10.85 | 15,978 | -0.03(-0.28%) |
Apr 20, 2016 | 10.95 | 10.95 | 10.81 | 10.88 | 10,281 | +0.00(+0.00%) |
Apr 19, 2016 | 10.85 | 10.90 | 10.77 | 10.88 | 56,517 | +0.07(+0.65%) |
Apr 18, 2016 | 10.79 | 10.88 | 10.74 | 10.81 | 49,822 | +0.02(+0.19%) |
Apr 15, 2016 | 10.81 | 10.90 | 10.68 | 10.79 | 4,843 | +0.01(+0.09%) |
Apr 14, 2016 | 10.80 | 10.95 | 10.73 | 10.78 | 46,702 | -0.05(-0.46%) |
Apr 13, 2016 | 10.76 | 10.94 | 10.74 | 10.83 | 34,258 | -0.01(-0.09%) |
Apr 12, 2016 | 10.90 | 10.90 | 10.79 | 10.84 | 42,083 | +0.07(+0.65%) |
Apr 11, 2016 | 10.73 | 10.84 | 10.66 | 10.77 | 32,797 | +0.13(+1.22%) |
Apr 08, 2016 | 10.75 | 10.75 | 10.57 | 10.64 | 15,451 | +0.03(+0.28%) |
Apr 07, 2016 | 10.80 | 10.97 | 10.58 | 10.61 | 24,994 | -0.27(-2.48%) |
Apr 06, 2016 | 10.74 | 10.88 | 10.73 | 10.88 | 63,445 | +0.10(+0.93%) |
Apr 05, 2016 | 10.82 | 10.85 | 10.60 | 10.78 | 33,113 | -0.05(-0.46%) |
Apr 04, 2016 | 10.74 | 10.90 | 10.59 | 10.83 | 37,951 | +0.03(+0.28%) |
Apr 01, 2016 | 10.82 | 10.91 | 10.62 | 10.80 | 86,206 | -0.05(-0.46%) |
Mar 31, 2016 | 10.65 | 10.90 | 10.65 | 10.85 | 101,041 | +0.21(+1.97%) |
Mar 30, 2016 | 10.48 | 10.69 | 10.46 | 10.64 | 40,540 | +0.16(+1.53%) |
Mar 29, 2016 | 10.09 | 10.63 | 10.09 | 10.48 | 85,082 | +0.10(+0.96%) |
Mar 28, 2016 | 10.36 | 10.47 | 10.36 | 10.38 | 69,898 | -0.02(-0.19%) |
Mar 24, 2016 | 10.24 | 10.40 | 10.40 | 10.40 | 14,300 | +0.07(+0.68%) |
Mar 23, 2016 | 10.26 | 10.35 | 10.09 | 10.33 | 93,189 | +0.05(+0.49%) |
Mar 22, 2016 | 10.25 | 10.30 | 10.17 | 10.28 | 75,606 | +0.13(+1.28%) |
Mar 21, 2016 | 10.05 | 10.25 | 10.05 | 10.15 | 22,644 | +0.11(+1.10%) |
Mar 18, 2016 | 10.27 | 10.31 | 10.00 | 10.04 | 48,812 | -0.17(-1.67%) |
Mar 17, 2016 | 10.12 | 10.27 | 10.12 | 10.21 | 58,959 | +0.10(+0.99%) |
Mar 16, 2016 | 10.00 | 10.18 | 10.00 | 10.11 | 29,136 | +0.06(+0.60%) |
Mar 15, 2016 | 9.820 | 10.07 | 9.570 | 10.05 | 74,791 | +0.22(+2.24%) |
Mar 14, 2016 | 10.07 | 10.07 | 9.820 | 9.830 | 20,964 | -0.13(-1.31%) |
Mar 11, 2016 | 10.02 | 10.03 | 9.830 | 9.960 | 14,287 | +0.02(+0.20%) |
Mar 10, 2016 | 10.05 | 10.05 | 9.870 | 9.940 | 61,169 | -0.07(-0.70%) |
Mar 09, 2016 | 10.06 | 10.06 | 9.880 | 10.01 | 42,719 | +0.13(+1.32%) |
Mar 08, 2016 | 10.00 | 10.10 | 9.810 | 9.880 | 451,703 | -0.18(-1.79%) |
Mar 07, 2016 | 9.970 | 10.30 | 9.740 | 10.06 | 62,443 | +0.19(+1.93%) |
Mar 04, 2016 | 9.600 | 9.910 | 9.550 | 9.870 | 89,824 | +0.32(+3.35%) |
Mar 03, 2016 | 9.580 | 9.972 | 9.475 | 9.550 | 47,024 | -0.06(-0.62%) |
Mar 02, 2016 | 9.050 | 9.700 | 8.970 | 9.610 | 24,851 | +0.57(+6.31%) |
Mar 01, 2016 | 9.100 | 9.230 | 8.960 | 9.040 | 24,921 | +0.01(+0.11%) |
Feb 29, 2016 | 8.655 | 9.280 | 8.655 | 9.030 | 40,480 | +0.32(+3.67%) |
Feb 26, 2016 | 8.590 | 8.840 | 8.590 | 8.710 | 28,826 | +0.12(+1.40%) |
Feb 25, 2016 | 8.560 | 8.630 | 8.450 | 8.590 | 20,871 | +0.03(+0.35%) |
Feb 24, 2016 | 8.410 | 8.570 | 8.280 | 8.560 | 19,431 | +0.06(+0.71%) |
Feb 23, 2016 | 8.760 | 8.760 | 8.405 | 8.500 | 22,070 | -0.31(-3.52%) |
Feb 22, 2016 | 8.820 | 8.860 | 8.750 | 8.810 | 14,644 | +0.01(+0.11%) |
Feb 19, 2016 | 8.880 | 9.010 | 8.650 | 8.800 | 18,125 | -0.06(-0.68%) |
Feb 18, 2016 | 8.940 | 8.940 | 8.820 | 8.860 | 11,271 | -0.14(-1.56%) |
Feb 17, 2016 | 8.900 | 9.290 | 8.900 | 9.000 | 59,217 | +0.25(+2.86%) |
Feb 16, 2016 | 8.910 | 8.970 | 8.730 | 8.750 | 34,448 | -0.15(-1.69%) |
Feb 12, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 24,800 | +0.00(+0.00%) |
Feb 11, 2016 | 8.920 | 8.960 | 8.870 | 8.900 | 9,427 | -0.07(-0.78%) |
Feb 10, 2016 | 8.980 | 9.000 | 8.910 | 8.970 | 27,166 | -0.03(-0.33%) |
Feb 09, 2016 | 7.610 | 9.310 | 7.610 | 9.000 | 71,473 | -0.53(-5.56%) |
Feb 08, 2016 | 9.440 | 9.610 | 9.350 | 9.530 | 10,945 | -0.07(-0.73%) |
Feb 05, 2016 | 9.670 | 9.750 | 9.490 | 9.600 | 33,471 | -0.09(-0.93%) |
Feb 04, 2016 | 9.650 | 9.750 | 9.620 | 9.690 | 12,750 | +0.06(+0.62%) |
Feb 03, 2016 | 9.470 | 9.740 | 9.350 | 9.630 | 17,137 | +0.02(+0.21%) |
Feb 02, 2016 | 9.940 | 9.980 | 9.510 | 9.610 | 29,102 | -0.36(-3.61%) |