Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.27 | 10.30 | 10.25 | 10.27 | 110,792 | +0.03(+0.26%) |
Apr 28, 2016 | 10.17 | 10.25 | 10.17 | 10.25 | 124,123 | +0.07(+0.72%) |
Apr 27, 2016 | 10.21 | 10.21 | 10.16 | 10.17 | 159,427 | +0.01(+0.06%) |
Apr 26, 2016 | 10.25 | 10.25 | 10.17 | 10.17 | 146,974 | -0.01(-0.06%) |
Apr 25, 2016 | 10.22 | 10.25 | 10.17 | 10.17 | 183,972 | -0.05(-0.46%) |
Apr 22, 2016 | 10.22 | 10.26 | 10.22 | 10.22 | 137,715 | -0.04(-0.39%) |
Apr 21, 2016 | 10.31 | 10.31 | 10.24 | 10.26 | 177,579 | +0.01(+0.06%) |
Apr 20, 2016 | 10.38 | 10.41 | 10.23 | 10.25 | 228,648 | -0.13(-1.22%) |
Apr 19, 2016 | 10.53 | 10.53 | 10.37 | 10.38 | 190,980 | -0.07(-0.70%) |
Apr 18, 2016 | 10.38 | 10.48 | 10.38 | 10.45 | 150,018 | +0.11(+1.03%) |
Apr 15, 2016 | 10.37 | 10.38 | 10.33 | 10.35 | 74,224 | +0.01(+0.06%) |
Apr 14, 2016 | 10.31 | 10.38 | 10.29 | 10.34 | 106,341 | +0.05(+0.45%) |
Apr 13, 2016 | 10.38 | 10.42 | 10.29 | 10.29 | 225,161 | -0.10(-0.93%) |
Apr 12, 2016 | 10.39 | 10.47 | 10.38 | 10.39 | 167,776 | +0.03(+0.32%) |
Apr 11, 2016 | 10.30 | 10.37 | 10.28 | 10.36 | 120,647 | +0.05(+0.51%) |
Apr 08, 2016 | 10.31 | 10.31 | 10.26 | 10.30 | 82,380 | +0.03(+0.32%) |
Apr 07, 2016 | 10.18 | 10.27 | 10.18 | 10.27 | 106,394 | +0.06(+0.58%) |
Apr 06, 2016 | 10.18 | 10.24 | 10.16 | 10.21 | 171,490 | +0.09(+0.85%) |
Apr 05, 2016 | 10.12 | 10.13 | 10.11 | 10.12 | 82,566 | +0.01(+0.13%) |
Apr 04, 2016 | 10.13 | 10.14 | 10.05 | 10.11 | 139,561 | -0.01(-0.07%) |
Apr 01, 2016 | 10.12 | 10.13 | 10.10 | 10.12 | 73,249 | +0.03(+0.26%) |
Mar 31, 2016 | 10.10 | 10.14 | 10.07 | 10.09 | 130,100 | +0.01(+0.13%) |
Mar 30, 2016 | 10.05 | 10.12 | 10.05 | 10.08 | 115,364 | -0.01(-0.13%) |
Mar 29, 2016 | 10.06 | 10.14 | 10.04 | 10.09 | 147,829 | +0.01(+0.13%) |
Mar 28, 2016 | 10.02 | 10.08 | 9.984 | 10.08 | 150,045 | +0.04(+0.40%) |
Mar 24, 2016 | 10.01 | 10.04 | 10.04 | 10.04 | 70,080 | +0.00(+0.00%) |
Mar 23, 2016 | 9.978 | 10.05 | 9.978 | 10.04 | 49,511 | +0.04(+0.40%) |
Mar 22, 2016 | 9.971 | 10.01 | 9.945 | 9.998 | 117,569 | +0.07(+0.67%) |
Mar 21, 2016 | 9.958 | 9.958 | 9.931 | 9.931 | 125,806 | -0.02(-0.20%) |
Mar 18, 2016 | 9.958 | 9.988 | 9.951 | 9.951 | 109,301 | +0.00(+0.00%) |
Mar 17, 2016 | 9.998 | 9.998 | 9.951 | 9.951 | 134,859 | -0.03(-0.33%) |
Mar 16, 2016 | 9.998 | 9.998 | 9.945 | 9.984 | 113,604 | +0.03(+0.27%) |
Mar 15, 2016 | 10.01 | 10.01 | 9.945 | 9.958 | 132,465 | +0.00(+0.00%) |
Mar 14, 2016 | 9.998 | 9.998 | 9.951 | 9.958 | 62,303 | -0.01(-0.13%) |
Mar 11, 2016 | 10.02 | 10.05 | 9.951 | 9.971 | 133,190 | -0.06(-0.56%) |
Mar 10, 2016 | 10.01 | 10.07 | 10.01 | 10.03 | 135,454 | +0.08(+0.80%) |
Mar 09, 2016 | 10.01 | 10.07 | 9.948 | 9.948 | 160,972 | -0.11(-1.11%) |
Mar 08, 2016 | 10.05 | 10.07 | 10.03 | 10.06 | 94,121 | +0.04(+0.39%) |
Mar 07, 2016 | 9.988 | 10.05 | 9.955 | 10.02 | 120,093 | +0.07(+0.66%) |
Mar 04, 2016 | 9.929 | 9.968 | 9.929 | 9.955 | 113,615 | +0.01(+0.07%) |
Mar 03, 2016 | 9.909 | 9.961 | 9.876 | 9.948 | 109,706 | +0.07(+0.73%) |
Mar 02, 2016 | 9.856 | 9.935 | 9.849 | 9.876 | 124,785 | -0.02(-0.20%) |
Mar 01, 2016 | 9.981 | 9.981 | 9.889 | 9.896 | 176,149 | -0.05(-0.53%) |
Feb 29, 2016 | 9.994 | 9.994 | 9.896 | 9.948 | 110,719 | -0.01(-0.13%) |
Feb 26, 2016 | 9.981 | 10.00 | 9.922 | 9.961 | 118,325 | -0.07(-0.72%) |
Feb 25, 2016 | 10.01 | 10.03 | 9.975 | 10.03 | 74,401 | +0.03(+0.33%) |
Feb 24, 2016 | 9.961 | 10.00 | 9.940 | 10.00 | 131,905 | +0.04(+0.40%) |
Feb 23, 2016 | 9.915 | 9.961 | 9.882 | 9.961 | 87,408 | +0.04(+0.40%) |
Feb 22, 2016 | 9.942 | 9.961 | 9.907 | 9.922 | 156,268 | -0.02(-0.20%) |
Feb 19, 2016 | 9.929 | 9.961 | 9.911 | 9.942 | 89,806 | +0.05(+0.47%) |
Feb 18, 2016 | 9.836 | 9.902 | 9.830 | 9.896 | 91,800 | +0.10(+1.01%) |
Feb 17, 2016 | 9.803 | 9.823 | 9.764 | 9.797 | 104,119 | +0.03(+0.34%) |
Feb 16, 2016 | 9.843 | 9.849 | 9.718 | 9.764 | 200,292 | -0.09(-0.87%) |
Feb 12, 2016 | 9.961 | 9.849 | 9.849 | 9.849 | 109,588 | -0.11(-1.12%) |
Feb 11, 2016 | 9.968 | 9.994 | 9.902 | 9.961 | 97,711 | +0.02(+0.23%) |
Feb 10, 2016 | 9.984 | 9.984 | 9.932 | 9.938 | 100,333 | -0.05(-0.46%) |
Feb 09, 2016 | 9.951 | 9.984 | 9.941 | 9.984 | 118,783 | +0.01(+0.07%) |
Feb 08, 2016 | 9.978 | 9.978 | 9.912 | 9.978 | 112,468 | +0.01(+0.13%) |
Feb 05, 2016 | 9.919 | 9.984 | 9.919 | 9.965 | 119,831 | +0.07(+0.66%) |
Feb 04, 2016 | 9.866 | 9.899 | 9.847 | 9.899 | 169,891 | +0.03(+0.27%) |
Feb 03, 2016 | 9.866 | 9.945 | 9.864 | 9.873 | 140,787 | +0.01(+0.07%) |
Feb 02, 2016 | 9.820 | 9.945 | 9.820 | 9.866 | 232,866 | +0.03(+0.27%) |