Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.02 | 10.18 | 9.967 | 10.10 | 4,580,889 | +0.03(+0.30%) |
Apr 28, 2016 | 9.980 | 10.23 | 9.960 | 10.06 | 2,465,316 | +0.09(+0.87%) |
Apr 27, 2016 | 9.976 | 10.03 | 9.923 | 9.978 | 2,274,590 | -0.04(-0.39%) |
Apr 26, 2016 | 10.03 | 10.06 | 9.960 | 10.02 | 2,125,869 | -0.01(-0.13%) |
Apr 25, 2016 | 10.19 | 10.23 | 9.934 | 10.03 | 2,571,757 | -0.14(-1.37%) |
Apr 22, 2016 | 10.28 | 10.31 | 10.10 | 10.17 | 3,342,455 | -0.15(-1.41%) |
Apr 21, 2016 | 10.38 | 10.42 | 10.29 | 10.32 | 1,751,022 | -0.05(-0.48%) |
Apr 20, 2016 | 10.25 | 10.42 | 10.19 | 10.37 | 2,148,007 | +0.11(+1.06%) |
Apr 19, 2016 | 10.40 | 10.41 | 10.08 | 10.26 | 3,142,360 | -0.09(-0.86%) |
Apr 18, 2016 | 10.33 | 10.38 | 10.22 | 10.35 | 2,547,255 | +0.01(+0.13%) |
Apr 15, 2016 | 10.35 | 10.41 | 10.20 | 10.33 | 2,236,689 | +0.00(+0.00%) |
Apr 14, 2016 | 10.35 | 10.42 | 10.22 | 10.33 | 1,707,379 | +0.00(+0.04%) |
Apr 13, 2016 | 10.21 | 10.36 | 10.12 | 10.33 | 2,091,782 | +0.20(+1.94%) |
Apr 12, 2016 | 10.16 | 10.22 | 10.10 | 10.13 | 3,668,232 | -0.01(-0.09%) |
Apr 11, 2016 | 10.17 | 10.46 | 10.14 | 10.14 | 2,491,168 | -0.06(-0.62%) |
Apr 08, 2016 | 10.06 | 10.42 | 10.00 | 10.20 | 5,154,577 | +0.23(+2.32%) |
Apr 07, 2016 | 10.02 | 10.15 | 9.956 | 9.973 | 3,547,066 | -0.13(-1.27%) |
Apr 06, 2016 | 9.893 | 10.15 | 9.891 | 10.10 | 2,274,989 | +0.17(+1.73%) |
Apr 05, 2016 | 10.000 | 10.000 | 9.884 | 9.930 | 2,282,100 | -0.14(-1.34%) |
Apr 04, 2016 | 10.14 | 10.30 | 10.05 | 10.06 | 2,084,071 | -0.09(-0.92%) |
Apr 01, 2016 | 10.13 | 10.24 | 9.999 | 10.16 | 3,344,704 | -0.10(-0.96%) |
Mar 31, 2016 | 10.03 | 10.33 | 9.884 | 10.26 | 3,464,406 | +0.20(+1.97%) |
Mar 30, 2016 | 10.04 | 10.17 | 10.00 | 10.06 | 2,900,023 | +0.07(+0.70%) |
Mar 29, 2016 | 9.906 | 10.04 | 9.804 | 9.989 | 5,897,747 | +0.05(+0.53%) |
Mar 28, 2016 | 10.000 | 10.03 | 9.858 | 9.936 | 1,825,516 | -0.02(-0.22%) |
Mar 24, 2016 | 9.991 | 9.958 | 9.958 | 9.958 | 2,841,310 | +0.02(+0.18%) |
Mar 23, 2016 | 10.15 | 10.22 | 9.917 | 9.941 | 2,116,757 | -0.24(-2.35%) |
Mar 22, 2016 | 10.21 | 10.24 | 10.07 | 10.18 | 2,732,615 | -0.07(-0.64%) |
Mar 21, 2016 | 10.27 | 10.33 | 10.17 | 10.25 | 1,756,953 | -0.01(-0.08%) |
Mar 18, 2016 | 10.24 | 10.41 | 10.20 | 10.25 | 3,653,369 | -0.08(-0.76%) |
Mar 17, 2016 | 10.26 | 10.36 | 10.17 | 10.33 | 2,401,214 | +0.08(+0.77%) |
Mar 16, 2016 | 9.926 | 10.27 | 9.910 | 10.25 | 4,165,861 | +0.27(+2.66%) |
Mar 15, 2016 | 10.14 | 10.30 | 9.930 | 9.989 | 3,787,338 | -0.20(-1.97%) |
Mar 14, 2016 | 10.21 | 10.31 | 10.05 | 10.19 | 1,839,048 | +0.00(+0.04%) |
Mar 11, 2016 | 9.823 | 10.29 | 9.804 | 10.18 | 3,409,232 | +0.26(+2.61%) |
Mar 10, 2016 | 10.07 | 10.17 | 9.810 | 9.926 | 2,375,252 | -0.11(-1.09%) |
Mar 09, 2016 | 10.24 | 10.25 | 10.01 | 10.03 | 2,538,405 | -0.20(-1.92%) |
Mar 08, 2016 | 10.26 | 10.34 | 9.833 | 10.23 | 2,505,489 | -0.08(-0.80%) |
Mar 07, 2016 | 10.39 | 10.55 | 10.24 | 10.31 | 3,575,428 | -0.09(-0.84%) |
Mar 04, 2016 | 10.33 | 10.64 | 10.03 | 10.40 | 3,758,222 | +0.09(+0.91%) |
Mar 03, 2016 | 10.32 | 10.38 | 10.03 | 10.31 | 2,929,312 | +0.03(+0.30%) |
Mar 02, 2016 | 9.921 | 10.32 | 9.851 | 10.28 | 6,605,275 | +0.31(+3.13%) |
Mar 01, 2016 | 9.817 | 9.997 | 9.760 | 9.965 | 5,202,420 | +0.29(+2.97%) |
Feb 29, 2016 | 9.804 | 9.930 | 9.618 | 9.677 | 4,359,772 | +0.01(+0.11%) |
Feb 26, 2016 | 9.651 | 9.782 | 9.558 | 9.666 | 2,347,473 | +0.01(+0.14%) |
Feb 25, 2016 | 9.729 | 9.802 | 9.560 | 9.653 | 2,203,103 | -0.07(-0.76%) |
Feb 24, 2016 | 9.523 | 9.769 | 9.390 | 9.727 | 2,709,875 | +0.13(+1.34%) |
Feb 23, 2016 | 9.819 | 9.819 | 9.577 | 9.599 | 2,377,121 | -0.25(-2.57%) |
Feb 22, 2016 | 9.671 | 9.928 | 9.647 | 9.851 | 4,430,676 | +0.21(+2.17%) |
Feb 19, 2016 | 9.618 | 9.745 | 9.539 | 9.642 | 3,654,608 | -0.01(-0.09%) |
Feb 18, 2016 | 9.588 | 9.699 | 9.541 | 9.651 | 3,960,157 | +0.08(+0.87%) |
Feb 17, 2016 | 9.370 | 9.728 | 9.305 | 9.568 | 4,615,715 | +0.17(+1.78%) |
Feb 16, 2016 | 9.257 | 9.577 | 9.092 | 9.401 | 5,017,928 | +0.36(+4.00%) |
Feb 12, 2016 | 8.963 | 9.039 | 9.039 | 9.039 | 7,221,242 | +0.33(+3.83%) |
Feb 11, 2016 | 8.636 | 8.845 | 8.500 | 8.706 | 5,419,452 | -0.09(-1.02%) |
Feb 10, 2016 | 8.719 | 9.117 | 8.719 | 8.795 | 3,790,211 | -0.01(-0.12%) |
Feb 09, 2016 | 8.457 | 9.130 | 8.457 | 8.806 | 7,416,691 | -0.05(-0.61%) |
Feb 08, 2016 | 9.150 | 9.303 | 8.599 | 8.860 | 8,688,915 | -0.45(-4.82%) |
Feb 05, 2016 | 9.762 | 9.804 | 9.283 | 9.309 | 8,028,533 | -0.54(-5.46%) |
Feb 04, 2016 | 9.710 | 9.939 | 9.710 | 9.847 | 7,568,185 | -0.13(-1.27%) |
Feb 03, 2016 | 10.35 | 10.39 | 9.322 | 9.973 | 28,956,668 | -1.11(-10.01%) |
Feb 02, 2016 | 11.32 | 11.32 | 10.86 | 11.08 | 6,316,971 | -0.24(-2.08%) |