Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.56 | 10.77 | 10.56 | 10.77 | 9,282 | +0.44(+4.26%) |
Apr 27, 2016 | 10.33 | 10.33 | 10.33 | 200 | +0.02(+0.19%) | |
Apr 26, 2016 | 10.26 | 10.31 | 10.26 | 10.31 | 442 | +0.05(+0.49%) |
Apr 25, 2016 | 10.29 | 10.30 | 10.26 | 10.26 | 5,391 | +0.01(+0.10%) |
Apr 22, 2016 | 10.28 | 10.28 | 10.25 | 10.25 | 1,880 | -0.09(-0.87%) |
Apr 21, 2016 | 10.37 | 10.37 | 10.34 | 10.34 | 1,431 | -0.04(-0.39%) |
Apr 20, 2016 | 10.37 | 10.41 | 10.37 | 10.38 | 1,871 | +0.20(+1.96%) |
Apr 18, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.10%) | |
Apr 15, 2016 | 10.17 | 10.17 | 10.17 | 10.17 | 410 | +0.07(+0.69%) |
Apr 14, 2016 | 10.25 | 10.25 | 10.10 | 10.10 | 1,803 | -0.22(-2.13%) |
Apr 13, 2016 | 10.32 | 10.32 | 10.30 | 10.32 | 1,833 | -0.04(-0.39%) |
Apr 12, 2016 | 10.34 | 10.38 | 10.34 | 10.36 | 10,721 | -0.02(-0.19%) |
Apr 11, 2016 | 10.33 | 10.38 | 10.33 | 10.38 | 12,401 | +0.14(+1.37%) |
Apr 08, 2016 | 10.16 | 10.24 | 10.16 | 10.24 | 2,765 | +0.01(+0.10%) |
Apr 07, 2016 | 10.22 | 10.23 | 10.17 | 10.23 | 4,100 | +0.16(+1.59%) |
Apr 06, 2016 | 10.05 | 10.07 | 10.03 | 10.07 | 6,543 | -0.06(-0.59%) |
Apr 05, 2016 | 10.12 | 10.14 | 10.11 | 10.13 | 8,050 | +0.12(+1.20%) |
Apr 04, 2016 | 10.03 | 10.03 | 10.01 | 10.01 | 8,000 | -0.02(-0.20%) |
Apr 01, 2016 | 10.02 | 10.03 | 9.980 | 10.03 | 13,119 | -0.11(-1.08%) |
Mar 31, 2016 | 10.14 | 10.15 | 10.13 | 10.14 | 4,026 | +0.04(+0.40%) |
Mar 30, 2016 | 10.13 | 10.13 | 10.10 | 10.10 | 1,026 | -0.12(-1.17%) |
Mar 29, 2016 | 10.18 | 10.22 | 10.15 | 10.22 | 1,054 | +0.20(+2.00%) |
Mar 28, 2016 | 10.09 | 10.09 | 10.02 | 10.02 | 4,889 | -0.01(-0.10%) |
Mar 24, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.04(-0.40%) | |
Mar 23, 2016 | 10.07 | 10.07 | 10.07 | 10.07 | 770 | -0.19(-1.85%) |
Mar 22, 2016 | 10.34 | 10.34 | 10.24 | 10.26 | 1,800 | -0.05(-0.48%) |
Mar 21, 2016 | 10.25 | 10.31 | 10.25 | 10.31 | 13,852 | -0.06(-0.58%) |
Mar 18, 2016 | 10.23 | 10.37 | 10.23 | 10.37 | 4,423 | -0.02(-0.19%) |
Mar 17, 2016 | 10.47 | 10.47 | 10.39 | 10.39 | 8,852 | +0.03(+0.29%) |
Mar 16, 2016 | 10.10 | 10.36 | 10.10 | 10.36 | 3,911 | +0.28(+2.78%) |
Mar 15, 2016 | 10.15 | 10.15 | 10.08 | 10.08 | 14,869 | -0.09(-0.88%) |
Mar 14, 2016 | 10.23 | 10.26 | 10.15 | 10.17 | 6,076 | -0.23(-2.21%) |
Mar 11, 2016 | 10.45 | 10.45 | 10.40 | 10.40 | 1,440 | -0.10(-0.95%) |
Mar 10, 2016 | 10.43 | 10.52 | 10.41 | 10.50 | 2,326 | +0.16(+1.55%) |
Mar 09, 2016 | 10.36 | 10.36 | 10.34 | 10.34 | 924 | -0.07(-0.67%) |
Mar 08, 2016 | 10.52 | 10.52 | 10.41 | 10.41 | 25,170 | -0.05(-0.48%) |
Mar 07, 2016 | 10.51 | 10.51 | 10.43 | 10.46 | 23,028 | +0.01(+0.10%) |
Mar 04, 2016 | 10.48 | 10.57 | 10.45 | 10.45 | 10,525 | +0.00(+0.00%) |
Mar 03, 2016 | 10.23 | 10.45 | 10.23 | 10.45 | 4,744 | +0.21(+2.05%) |
Mar 02, 2016 | 10.18 | 10.25 | 10.18 | 10.24 | 21,151 | +0.04(+0.39%) |
Mar 01, 2016 | 10.28 | 10.28 | 10.20 | 10.20 | 10,560 | -0.03(-0.29%) |
Feb 29, 2016 | 10.17 | 10.25 | 10.17 | 10.23 | 10,490 | +0.16(+1.59%) |
Feb 26, 2016 | 10.12 | 10.12 | 10.00 | 10.07 | 8,121 | -0.13(-1.27%) |
Feb 25, 2016 | 10.16 | 10.25 | 10.16 | 10.20 | 6,275 | +0.07(+0.69%) |
Feb 24, 2016 | 10.20 | 10.27 | 10.13 | 10.13 | 11,903 | +0.08(+0.80%) |
Feb 23, 2016 | 10.03 | 10.07 | 10.02 | 10.05 | 18,576 | +0.12(+1.21%) |
Feb 22, 2016 | 9.970 | 10.00 | 9.930 | 9.930 | 9,106 | -0.20(-1.97%) |
Feb 19, 2016 | 10.05 | 10.16 | 10.05 | 10.13 | 24,120 | -0.08(-0.78%) |
Feb 18, 2016 | 10.00 | 10.21 | 10.00 | 10.21 | 8,266 | +0.24(+2.41%) |
Feb 17, 2016 | 9.980 | 9.980 | 9.950 | 9.970 | 6,038 | +0.07(+0.71%) |
Feb 16, 2016 | 10.00 | 10.00 | 9.900 | 9.900 | 11,453 | -0.32(-3.13%) |
Feb 12, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | |
Feb 11, 2016 | 10.11 | 10.29 | 10.11 | 10.26 | 44,034 | +0.46(+4.69%) |
Feb 10, 2016 | 9.800 | 9.800 | 9.760 | 9.800 | 24,066 | +0.02(+0.20%) |
Feb 09, 2016 | 9.750 | 9.830 | 9.750 | 9.780 | 13,644 | -0.02(-0.20%) |
Feb 08, 2016 | 9.730 | 9.840 | 9.730 | 9.800 | 34,442 | +0.15(+1.55%) |
Feb 05, 2016 | 9.410 | 9.650 | 9.410 | 9.650 | 11,925 | +0.15(+1.58%) |
Feb 04, 2016 | 9.400 | 9.500 | 9.400 | 9.500 | 10,420 | +0.18(+1.93%) |
Feb 03, 2016 | 9.260 | 9.320 | 9.260 | 9.320 | 2,258 | +0.09(+0.98%) |
Feb 02, 2016 | 9.200 | 9.230 | 9.200 | 9.230 | 14,373 | +0.02(+0.22%) |