Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.77 | 10.78 | 10.67 | 10.67 | 1,565 | -0.11(-1.02%) |
Apr 28, 2016 | 10.90 | 10.90 | 10.78 | 10.78 | 1,209 | +0.28(+2.67%) |
Apr 26, 2016 | 10.25 | 10.50 | 10.25 | 10.50 | 101 | +0.25(+2.44%) |
Apr 22, 2016 | 10.29 | 10.25 | 10.25 | 10.25 | 300 | +0.12(+1.18%) |
Apr 21, 2016 | 9.790 | 10.13 | 9.790 | 10.13 | 510 | +0.32(+3.26%) |
Apr 20, 2016 | 10.05 | 10.41 | 9.810 | 9.810 | 1,760 | -0.62(-5.94%) |
Apr 19, 2016 | 9.720 | 10.43 | 9.720 | 10.43 | 1,201 | +0.54(+5.46%) |
Apr 18, 2016 | 9.955 | 10.65 | 9.890 | 9.890 | 1,262 | -0.23(-2.27%) |
Apr 15, 2016 | 10.05 | 10.40 | 9.910 | 10.12 | 751 | +0.10(+0.98%) |
Apr 14, 2016 | 10.69 | 10.87 | 10.02 | 10.02 | 12,892 | -0.54(-5.10%) |
Apr 13, 2016 | 10.65 | 10.76 | 10.10 | 10.56 | 6,819 | -0.19(-1.77%) |
Apr 12, 2016 | 10.87 | 10.87 | 10.75 | 10.75 | 306 | +0.10(+0.94%) |
Apr 11, 2016 | 10.90 | 10.90 | 10.65 | 10.65 | 380 | +0.14(+1.33%) |
Apr 08, 2016 | 10.50 | 10.51 | 10.50 | 10.51 | 610 | -0.49(-4.44%) |
Apr 07, 2016 | 10.74 | 11.00 | 10.53 | 11.00 | 5,791 | +0.19(+1.75%) |
Apr 06, 2016 | 10.95 | 10.95 | 10.70 | 10.81 | 1,265 | +0.32(+3.05%) |
Apr 05, 2016 | 9.080 | 10.49 | 9.080 | 10.49 | 826 | +1.40(+15.40%) |
Apr 01, 2016 | 8.910 | 9.170 | 8.850 | 9.090 | 118 | -0.20(-2.15%) |
Mar 31, 2016 | 9.200 | 9.630 | 9.200 | 9.290 | 2,494 | +0.46(+5.19%) |
Mar 30, 2016 | 8.000 | 9.040 | 8.000 | 8.832 | 4,161 | +0.82(+10.26%) |
Mar 29, 2016 | 8.570 | 8.570 | 8.010 | 8.010 | 1,197 | -0.24(-2.91%) |
Mar 28, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 102 | -0.45(-5.17%) |
Mar 24, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 400 | -0.00(-0.00%) |
Mar 23, 2016 | 8.500 | 8.700 | 8.500 | 8.700 | 1,421 | -0.24(-2.65%) |
Mar 22, 2016 | 9.020 | 9.110 | 8.937 | 8.937 | 1,540 | -0.21(-2.33%) |
Mar 21, 2016 | 8.900 | 9.200 | 8.900 | 9.150 | 2,928 | -0.30(-3.17%) |
Mar 18, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 127 | +0.16(+1.72%) |
Mar 17, 2016 | 9.500 | 9.500 | 9.000 | 9.290 | 4,464 | -0.29(-3.03%) |
Mar 14, 2016 | 9.970 | 9.970 | 9.100 | 9.580 | 7 | +0.03(+0.31%) |
Mar 10, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 28 | +0.30(+3.24%) |
Mar 09, 2016 | 9.100 | 9.250 | 9.100 | 9.250 | 417 | -0.15(-1.60%) |
Mar 08, 2016 | 9.410 | 9.410 | 9.400 | 9.400 | 364 | -0.59(-5.91%) |
Mar 07, 2016 | 9.670 | 9.990 | 9.635 | 9.990 | 761 | +0.17(+1.73%) |
Mar 04, 2016 | 8.320 | 9.820 | 8.300 | 9.820 | 6,114 | +1.42(+16.90%) |
Mar 03, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 488 | +0.02(+0.24%) |
Mar 02, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 162 | +0.08(+0.96%) |
Feb 29, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 64 | -0.10(-1.19%) |
Feb 26, 2016 | 8.450 | 8.450 | 8.250 | 8.400 | 1,425 | -0.03(-0.36%) |
Feb 25, 2016 | 8.000 | 8.436 | 8.000 | 8.430 | 1,445 | +0.43(+5.37%) |
Feb 24, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 108 | -0.35(-4.19%) |
Feb 23, 2016 | 7.980 | 8.350 | 7.930 | 8.350 | 1,678 | -0.03(-0.36%) |
Feb 22, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 164 | +0.22(+2.66%) |
Feb 19, 2016 | 8.260 | 8.300 | 8.163 | 8.163 | 679 | +0.27(+3.46%) |
Feb 18, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 100 | +0.02(+0.27%) |
Feb 17, 2016 | 7.910 | 7.910 | 7.660 | 7.868 | 5,350 | -0.05(-0.65%) |
Feb 16, 2016 | 8.200 | 8.200 | 7.920 | 7.920 | 328 | +0.01(+0.13%) |
Feb 12, 2016 | 7.790 | 7.910 | 7.910 | 7.910 | 200 | -0.54(-6.39%) |
Feb 10, 2016 | 8.290 | 8.450 | 8.110 | 8.450 | 268 | -0.02(-0.24%) |
Feb 09, 2016 | 8.070 | 8.470 | 8.070 | 8.470 | 530 | +0.12(+1.44%) |
Feb 08, 2016 | 8.050 | 8.390 | 7.649 | 8.350 | 19,484 | +0.30(+3.73%) |
Feb 05, 2016 | 8.000 | 8.050 | 8.000 | 8.050 | 792 | +0.17(+2.16%) |
Feb 04, 2016 | 7.820 | 7.880 | 7.820 | 7.880 | 343 | +0.18(+2.34%) |
Feb 03, 2016 | 7.520 | 7.980 | 7.520 | 7.700 | 517 | -0.28(-3.51%) |
Feb 02, 2016 | 7.920 | 7.980 | 7.920 | 7.980 | 305 | +0.23(+2.97%) |