Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.30 | 11.50 | 11.30 | 11.45 | 40,018 | +0.04(+0.35%) |
Apr 28, 2016 | 10.91 | 11.59 | 10.85 | 11.41 | 38,130 | +0.37(+3.35%) |
Apr 27, 2016 | 10.53 | 11.25 | 10.53 | 11.04 | 68,841 | +0.49(+4.64%) |
Apr 26, 2016 | 10.57 | 10.64 | 10.52 | 10.55 | 4,898 | -0.05(-0.47%) |
Apr 25, 2016 | 10.35 | 10.60 | 10.35 | 10.60 | 11,063 | +0.25(+2.42%) |
Apr 22, 2016 | 10.23 | 10.44 | 10.03 | 10.35 | 25,261 | +0.03(+0.27%) |
Apr 21, 2016 | 10.40 | 10.42 | 10.15 | 10.32 | 25,836 | -0.15(-1.41%) |
Apr 20, 2016 | 10.45 | 10.47 | 10.26 | 10.47 | 55,295 | +0.00(+0.00%) |
Apr 19, 2016 | 10.23 | 10.71 | 10.23 | 10.47 | 20,253 | +0.27(+2.65%) |
Apr 18, 2016 | 9.900 | 10.27 | 9.900 | 10.20 | 6,766 | -0.01(-0.10%) |
Apr 15, 2016 | 10.14 | 10.32 | 10.02 | 10.21 | 21,594 | +0.06(+0.59%) |
Apr 14, 2016 | 10.13 | 10.34 | 10.04 | 10.15 | 28,417 | +0.11(+1.10%) |
Apr 13, 2016 | 10.02 | 10.27 | 9.990 | 10.04 | 35,404 | +0.02(+0.20%) |
Apr 12, 2016 | 10.02 | 10.32 | 10.02 | 10.02 | 12,630 | -0.05(-0.50%) |
Apr 11, 2016 | 10.21 | 10.22 | 10.00 | 10.07 | 23,313 | +0.03(+0.30%) |
Apr 08, 2016 | 10.25 | 10.32 | 10.03 | 10.04 | 31,250 | -0.15(-1.47%) |
Apr 07, 2016 | 10.19 | 10.33 | 9.960 | 10.19 | 23,958 | +0.05(+0.49%) |
Apr 06, 2016 | 10.06 | 10.34 | 9.990 | 10.14 | 10,694 | +0.00(+0.00%) |
Apr 05, 2016 | 10.23 | 10.34 | 9.870 | 10.14 | 24,986 | -0.13(-1.27%) |
Apr 04, 2016 | 10.06 | 10.37 | 10.06 | 10.27 | 18,288 | +0.23(+2.29%) |
Apr 01, 2016 | 10.30 | 10.32 | 9.910 | 10.04 | 12,796 | -0.18(-1.76%) |
Mar 31, 2016 | 10.39 | 10.56 | 10.17 | 10.22 | 26,227 | -0.08(-0.78%) |
Mar 30, 2016 | 10.34 | 10.44 | 10.14 | 10.30 | 18,277 | -0.03(-0.29%) |
Mar 29, 2016 | 10.17 | 10.48 | 9.980 | 10.33 | 17,522 | +0.09(+0.88%) |
Mar 28, 2016 | 10.19 | 10.38 | 9.990 | 10.24 | 18,417 | +0.03(+0.29%) |
Mar 24, 2016 | 9.970 | 10.21 | 10.21 | 10.21 | 24,700 | +0.21(+2.10%) |
Mar 23, 2016 | 10.45 | 10.50 | 10.00 | 10.00 | 16,795 | -0.33(-3.19%) |
Mar 22, 2016 | 10.37 | 10.48 | 10.20 | 10.33 | 12,987 | -0.05(-0.48%) |
Mar 21, 2016 | 10.38 | 10.50 | 10.31 | 10.38 | 13,250 | +0.00(+0.00%) |
Mar 18, 2016 | 10.40 | 10.52 | 10.18 | 10.38 | 36,593 | -0.10(-0.95%) |
Mar 17, 2016 | 10.41 | 10.56 | 10.32 | 10.48 | 49,134 | -0.01(-0.10%) |
Mar 16, 2016 | 10.41 | 10.50 | 10.31 | 10.49 | 14,705 | +0.02(+0.19%) |
Mar 15, 2016 | 10.39 | 10.49 | 10.27 | 10.47 | 5,757 | +0.02(+0.19%) |
Mar 14, 2016 | 10.39 | 10.55 | 10.39 | 10.45 | 14,078 | -0.01(-0.10%) |
Mar 11, 2016 | 10.36 | 10.59 | 10.23 | 10.46 | 31,691 | +0.05(+0.48%) |
Mar 10, 2016 | 10.65 | 10.67 | 10.18 | 10.41 | 27,856 | -0.14(-1.33%) |
Mar 09, 2016 | 10.60 | 10.74 | 10.53 | 10.55 | 23,087 | -0.01(-0.09%) |
Mar 08, 2016 | 10.48 | 10.62 | 10.38 | 10.56 | 25,580 | -0.14(-1.31%) |
Mar 07, 2016 | 10.33 | 10.80 | 10.24 | 10.70 | 62,185 | +0.25(+2.39%) |
Mar 04, 2016 | 10.30 | 10.51 | 10.16 | 10.45 | 43,250 | +0.33(+3.26%) |
Mar 03, 2016 | 10.18 | 10.20 | 10.11 | 10.12 | 6,251 | -0.07(-0.69%) |
Mar 02, 2016 | 10.02 | 10.28 | 9.940 | 10.19 | 17,154 | -0.14(-1.36%) |
Mar 01, 2016 | 10.29 | 10.38 | 10.25 | 10.33 | 23,367 | +0.14(+1.37%) |
Feb 29, 2016 | 10.05 | 10.28 | 10.05 | 10.19 | 30,052 | +0.13(+1.29%) |
Feb 26, 2016 | 9.680 | 10.18 | 9.680 | 10.06 | 25,427 | +0.36(+3.71%) |
Feb 25, 2016 | 9.570 | 9.710 | 9.240 | 9.700 | 12,393 | +0.08(+0.83%) |
Feb 24, 2016 | 9.140 | 9.630 | 8.922 | 9.620 | 7,564 | +0.21(+2.29%) |
Feb 23, 2016 | 9.330 | 9.490 | 9.320 | 9.405 | 14,889 | -0.07(-0.69%) |
Feb 22, 2016 | 9.500 | 9.500 | 9.360 | 9.470 | 5,224 | +0.03(+0.32%) |
Feb 19, 2016 | 9.310 | 9.500 | 9.310 | 9.440 | 5,165 | +0.07(+0.75%) |
Feb 18, 2016 | 9.140 | 9.480 | 9.140 | 9.370 | 4,998 | +0.10(+1.08%) |
Feb 17, 2016 | 9.430 | 9.480 | 9.070 | 9.270 | 9,196 | -0.04(-0.43%) |
Feb 16, 2016 | 9.330 | 9.390 | 8.510 | 9.310 | 7,253 | +0.07(+0.76%) |
Feb 12, 2016 | 9.020 | 9.240 | 9.240 | 9.240 | 12,400 | +0.21(+2.33%) |
Feb 11, 2016 | 8.750 | 9.210 | 8.340 | 9.030 | 19,297 | -0.01(-0.11%) |
Feb 10, 2016 | 8.460 | 9.330 | 8.460 | 9.040 | 6,364 | +0.06(+0.67%) |
Feb 09, 2016 | 8.880 | 9.000 | 8.880 | 8.980 | 17,112 | -0.03(-0.33%) |
Feb 08, 2016 | 9.050 | 9.110 | 8.930 | 9.010 | 12,576 | -0.14(-1.53%) |
Feb 05, 2016 | 9.550 | 9.550 | 9.130 | 9.150 | 14,685 | -0.21(-2.24%) |
Feb 04, 2016 | 9.530 | 9.530 | 9.340 | 9.360 | 10,220 | +0.07(+0.81%) |
Feb 03, 2016 | 9.420 | 9.480 | 9.250 | 9.285 | 12,934 | -0.15(-1.64%) |
Feb 02, 2016 | 9.450 | 9.615 | 9.291 | 9.440 | 12,146 | -0.19(-1.97%) |