Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.15 | 10.22 | 9.910 | 9.910 | 4,649 | +0.02(+0.20%) |
Apr 28, 2016 | 9.850 | 10.32 | 9.850 | 9.890 | 4,673 | -0.14(-1.40%) |
Apr 27, 2016 | 10.34 | 10.34 | 9.990 | 10.03 | 2,515 | +0.04(+0.40%) |
Apr 26, 2016 | 10.30 | 10.30 | 9.990 | 9.990 | 759 | +0.11(+1.11%) |
Apr 25, 2016 | 9.860 | 10.20 | 9.810 | 9.880 | 4,903 | +0.02(+0.20%) |
Apr 22, 2016 | 9.860 | 10.09 | 9.860 | 9.860 | 5,557 | -0.14(-1.40%) |
Apr 21, 2016 | 10.00 | 10.00 | 9.860 | 10.00 | 1,434 | -0.05(-0.50%) |
Apr 20, 2016 | 9.920 | 10.05 | 9.920 | 10.05 | 1,409 | +0.19(+1.93%) |
Apr 19, 2016 | 10.20 | 10.20 | 9.860 | 9.860 | 5,721 | -0.19(-1.89%) |
Apr 18, 2016 | 9.900 | 10.20 | 9.860 | 10.05 | 16,140 | +0.19(+1.93%) |
Apr 15, 2016 | 10.16 | 10.20 | 9.860 | 9.860 | 1,744 | -0.04(-0.38%) |
Apr 14, 2016 | 10.05 | 10.05 | 9.860 | 9.898 | 3,952 | -0.26(-2.58%) |
Apr 13, 2016 | 9.860 | 10.16 | 9.860 | 10.16 | 1,939 | +0.00(+0.00%) |
Apr 12, 2016 | 10.02 | 10.16 | 9.870 | 10.16 | 3,614 | +0.29(+2.94%) |
Apr 11, 2016 | 9.908 | 9.990 | 9.870 | 9.870 | 9,457 | -0.13(-1.30%) |
Apr 08, 2016 | 10.14 | 10.14 | 9.870 | 10.00 | 3,787 | +0.03(+0.30%) |
Apr 07, 2016 | 10.25 | 10.25 | 9.880 | 9.970 | 1,771 | -0.03(-0.30%) |
Apr 06, 2016 | 9.950 | 10.08 | 9.950 | 10.00 | 18,596 | +0.09(+0.91%) |
Apr 05, 2016 | 9.850 | 10.00 | 9.850 | 9.910 | 2,101 | -0.24(-2.36%) |
Apr 04, 2016 | 10.20 | 10.70 | 10.14 | 10.15 | 58,660 | +0.23(+2.32%) |
Apr 01, 2016 | 10.25 | 10.27 | 9.910 | 9.920 | 3,316 | -0.50(-4.80%) |
Mar 31, 2016 | 10.15 | 10.42 | 10.01 | 10.42 | 5,106 | +0.12(+1.17%) |
Mar 30, 2016 | 10.11 | 10.37 | 10.02 | 10.30 | 7,646 | +0.11(+1.08%) |
Mar 29, 2016 | 10.10 | 10.19 | 10.01 | 10.19 | 5,483 | +0.29(+2.93%) |
Mar 28, 2016 | 9.990 | 10.19 | 9.900 | 9.900 | 6,287 | -0.08(-0.80%) |
Mar 24, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.14(+1.42%) | |
Mar 23, 2016 | 10.19 | 10.19 | 9.840 | 9.840 | 9,282 | -0.24(-2.36%) |
Mar 22, 2016 | 9.995 | 10.10 | 9.900 | 10.08 | 4,104 | +0.04(+0.38%) |
Mar 21, 2016 | 10.15 | 10.25 | 10.04 | 10.04 | 6,216 | -0.66(-6.17%) |
Mar 18, 2016 | 10.68 | 10.70 | 10.40 | 10.70 | 10,504 | +0.36(+3.48%) |
Mar 17, 2016 | 10.48 | 10.64 | 10.33 | 10.34 | 4,966 | +0.15(+1.52%) |
Mar 16, 2016 | 10.12 | 10.35 | 10.07 | 10.19 | 22,108 | -0.29(-2.81%) |
Mar 15, 2016 | 10.34 | 10.50 | 10.30 | 10.48 | 2,855 | -0.07(-0.66%) |
Mar 14, 2016 | 10.25 | 10.55 | 10.22 | 10.55 | 5,402 | +0.02(+0.19%) |
Mar 11, 2016 | 10.37 | 10.53 | 10.37 | 10.53 | 22,993 | +0.19(+1.84%) |
Mar 10, 2016 | 10.23 | 10.38 | 10.15 | 10.34 | 916,429 | +0.31(+3.09%) |
Mar 09, 2016 | 10.23 | 10.23 | 9.950 | 10.03 | 29,331 | +0.04(+0.40%) |
Mar 08, 2016 | 9.990 | 10.03 | 9.990 | 9.990 | 153,061 | +0.14(+1.42%) |
Mar 07, 2016 | 9.810 | 9.990 | 9.810 | 9.850 | 52,258 | -0.30(-2.96%) |
Mar 04, 2016 | 10.15 | 10.35 | 10.15 | 10.15 | 3,526 | +0.03(+0.30%) |
Mar 03, 2016 | 10.13 | 10.32 | 10.11 | 10.12 | 5,226 | -0.08(-0.78%) |
Mar 02, 2016 | 10.05 | 10.21 | 9.980 | 10.20 | 49,423 | +0.22(+2.20%) |
Mar 01, 2016 | 10.25 | 10.25 | 9.910 | 9.980 | 15,622 | +0.74(+8.01%) |
Feb 29, 2016 | 9.415 | 9.590 | 9.240 | 9.240 | 43,742 | -0.43(-4.45%) |
Feb 26, 2016 | 9.930 | 10.00 | 9.670 | 9.670 | 18,820 | +0.29(+3.09%) |
Feb 25, 2016 | 9.090 | 9.380 | 9.050 | 9.380 | 7,913 | +0.53(+5.99%) |
Feb 24, 2016 | 9.000 | 9.160 | 8.850 | 8.850 | 4,494 | -0.53(-5.60%) |
Feb 23, 2016 | 9.500 | 9.560 | 9.120 | 9.375 | 5,590 | +1.10(+13.22%) |
Feb 22, 2016 | 8.350 | 8.400 | 8.200 | 8.280 | 102,666 | -0.17(-2.01%) |
Feb 19, 2016 | 8.290 | 8.500 | 8.200 | 8.450 | 103,692 | -0.05(-0.59%) |
Feb 18, 2016 | 8.600 | 8.610 | 8.490 | 8.500 | 250,865 | -0.20(-2.30%) |
Feb 17, 2016 | 8.540 | 8.700 | 8.455 | 8.700 | 52,161 | +0.41(+4.95%) |
Feb 16, 2016 | 8.460 | 8.460 | 8.270 | 8.290 | 5,808 | +0.04(+0.48%) |
Feb 12, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.55(+7.14%) | |
Feb 11, 2016 | 7.870 | 7.870 | 7.700 | 7.700 | 2,976 | -0.12(-1.53%) |
Feb 10, 2016 | 7.820 | 8.040 | 7.820 | 7.820 | 3,420 | +0.12(+1.56%) |
Feb 09, 2016 | 7.790 | 7.560 | 7.700 | 5,409 | -0.30(-3.75%) | |
Feb 08, 2016 | 8.015 | 8.100 | 8.000 | 8.000 | 11,118 | -0.40(-4.76%) |
Feb 05, 2016 | 8.670 | 8.670 | 8.400 | 8.400 | 6,216 | -0.45(-5.08%) |
Feb 04, 2016 | 8.680 | 8.870 | 8.670 | 8.850 | 5,237 | +0.18(+2.08%) |
Feb 03, 2016 | 8.750 | 8.850 | 8.670 | 8.670 | 4,304 | -0.23(-2.58%) |
Feb 02, 2016 | 8.850 | 8.900 | 8.750 | 8.900 | 4,474 | +0.01(+0.11%) |