Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.87 | 11.90 | 11.76 | 11.84 | 237,936 | -0.05(-0.45%) |
Apr 28, 2016 | 11.91 | 12.26 | 11.82 | 11.90 | 343,786 | +0.03(+0.23%) |
Apr 27, 2016 | 11.76 | 12.00 | 11.69 | 11.87 | 277,311 | +0.02(+0.15%) |
Apr 26, 2016 | 11.85 | 11.87 | 11.56 | 11.85 | 281,188 | +0.77(+6.95%) |
Apr 25, 2016 | 11.18 | 11.18 | 11.00 | 11.08 | 115,473 | -0.09(-0.80%) |
Apr 22, 2016 | 11.16 | 11.28 | 11.05 | 11.17 | 125,104 | +0.04(+0.40%) |
Apr 21, 2016 | 11.16 | 11.20 | 11.05 | 11.13 | 104,077 | -0.04(-0.40%) |
Apr 20, 2016 | 11.20 | 11.21 | 11.13 | 11.17 | 88,567 | -0.03(-0.24%) |
Apr 19, 2016 | 11.30 | 11.38 | 11.19 | 11.20 | 146,715 | +0.00(+0.00%) |
Apr 18, 2016 | 11.27 | 11.30 | 11.17 | 11.20 | 177,568 | -0.07(-0.64%) |
Apr 15, 2016 | 11.20 | 11.27 | 11.16 | 11.27 | 178,526 | +0.04(+0.40%) |
Apr 14, 2016 | 11.22 | 11.30 | 11.15 | 11.22 | 159,798 | -0.13(-1.18%) |
Apr 13, 2016 | 11.07 | 11.36 | 11.07 | 11.36 | 212,421 | +0.36(+3.26%) |
Apr 12, 2016 | 10.92 | 11.02 | 10.89 | 11.00 | 230,091 | +0.08(+0.74%) |
Apr 11, 2016 | 10.79 | 10.99 | 10.78 | 10.92 | 243,627 | +0.18(+1.67%) |
Apr 08, 2016 | 10.70 | 10.83 | 10.68 | 10.74 | 225,059 | +0.15(+1.44%) |
Apr 07, 2016 | 10.61 | 10.65 | 10.54 | 10.59 | 594,355 | -0.08(-0.76%) |
Apr 06, 2016 | 10.78 | 10.78 | 10.55 | 10.67 | 298,417 | -0.15(-1.41%) |
Apr 05, 2016 | 10.83 | 10.87 | 10.73 | 10.82 | 267,273 | -0.09(-0.82%) |
Apr 04, 2016 | 11.15 | 11.15 | 10.91 | 10.91 | 137,148 | -0.24(-2.17%) |
Apr 01, 2016 | 11.18 | 11.18 | 11.04 | 11.15 | 156,124 | -0.11(-0.95%) |
Mar 31, 2016 | 11.22 | 11.26 | 11.14 | 11.26 | 175,253 | +0.04(+0.40%) |
Mar 30, 2016 | 11.17 | 11.29 | 11.15 | 11.22 | 171,922 | +0.08(+0.72%) |
Mar 29, 2016 | 10.91 | 11.15 | 10.84 | 11.13 | 206,609 | +0.22(+2.05%) |
Mar 28, 2016 | 10.99 | 11.02 | 10.88 | 10.91 | 121,865 | -0.07(-0.65%) |
Mar 24, 2016 | 10.86 | 10.98 | 10.98 | 10.98 | 137,869 | +0.07(+0.66%) |
Mar 23, 2016 | 11.15 | 11.15 | 10.90 | 10.91 | 140,338 | -0.26(-2.33%) |
Mar 22, 2016 | 11.17 | 11.27 | 11.12 | 11.17 | 113,148 | -0.05(-0.48%) |
Mar 21, 2016 | 11.29 | 11.30 | 11.14 | 11.22 | 132,722 | -0.09(-0.79%) |
Mar 18, 2016 | 11.30 | 11.36 | 11.24 | 11.31 | 472,808 | +0.06(+0.56%) |
Mar 17, 2016 | 10.97 | 11.28 | 10.96 | 11.25 | 170,304 | +0.25(+2.28%) |
Mar 16, 2016 | 10.96 | 11.04 | 10.93 | 11.00 | 155,890 | -0.01(-0.08%) |
Mar 15, 2016 | 11.08 | 11.13 | 10.96 | 11.01 | 293,296 | -0.12(-1.05%) |
Mar 14, 2016 | 11.10 | 11.13 | 11.00 | 11.13 | 259,229 | +0.07(+0.65%) |
Mar 11, 2016 | 10.95 | 11.05 | 10.87 | 11.05 | 237,960 | +0.19(+1.73%) |
Mar 10, 2016 | 10.87 | 10.98 | 10.73 | 10.87 | 178,442 | +0.05(+0.50%) |
Mar 09, 2016 | 10.85 | 10.93 | 10.79 | 10.81 | 149,954 | -0.03(-0.25%) |
Mar 08, 2016 | 10.87 | 11.04 | 10.78 | 10.84 | 306,404 | -0.05(-0.49%) |
Mar 07, 2016 | 10.65 | 10.89 | 10.64 | 10.89 | 399,044 | +0.22(+2.10%) |
Mar 04, 2016 | 10.63 | 10.66 | 10.61 | 10.67 | 494,238 | +0.01(+0.08%) |
Mar 03, 2016 | 10.50 | 10.66 | 10.45 | 10.66 | 321,346 | +0.16(+1.54%) |
Mar 02, 2016 | 10.54 | 10.55 | 10.45 | 10.50 | 220,183 | -0.04(-0.34%) |
Mar 01, 2016 | 10.61 | 10.64 | 10.48 | 10.53 | 223,229 | +0.02(+0.17%) |
Feb 29, 2016 | 10.46 | 10.61 | 10.46 | 10.52 | 439,586 | +0.06(+0.60%) |
Feb 26, 2016 | 10.39 | 10.49 | 10.34 | 10.45 | 247,734 | +0.10(+0.95%) |
Feb 25, 2016 | 10.43 | 10.43 | 10.30 | 10.36 | 273,116 | -0.07(-0.69%) |
Feb 24, 2016 | 10.17 | 10.44 | 10.11 | 10.43 | 181,762 | +0.19(+1.84%) |
Feb 23, 2016 | 10.43 | 10.46 | 10.18 | 10.24 | 331,348 | -0.22(-2.14%) |
Feb 22, 2016 | 10.57 | 10.67 | 10.44 | 10.46 | 176,202 | -0.04(-0.34%) |
Feb 19, 2016 | 10.41 | 10.51 | 10.33 | 10.50 | 229,853 | +0.05(+0.52%) |
Feb 18, 2016 | 10.50 | 10.56 | 10.42 | 10.44 | 168,169 | +0.01(+0.09%) |
Feb 17, 2016 | 10.45 | 10.48 | 10.29 | 10.44 | 283,416 | +0.03(+0.30%) |
Feb 16, 2016 | 10.24 | 10.43 | 10.18 | 10.40 | 194,196 | +0.27(+2.63%) |
Feb 12, 2016 | 10.08 | 10.14 | 10.14 | 10.14 | 312,588 | +0.13(+1.33%) |
Feb 11, 2016 | 9.810 | 10.04 | 9.730 | 10.00 | 246,958 | +0.06(+0.62%) |
Feb 10, 2016 | 10.13 | 10.24 | 9.934 | 9.943 | 186,560 | -0.12(-1.15%) |
Feb 09, 2016 | 9.952 | 10.16 | 9.952 | 10.06 | 187,493 | -0.04(-0.35%) |
Feb 08, 2016 | 9.810 | 10.12 | 9.801 | 10.09 | 289,260 | +0.16(+1.61%) |
Feb 05, 2016 | 10.21 | 10.24 | 9.934 | 9.934 | 451,165 | -0.32(-3.12%) |
Feb 04, 2016 | 10.13 | 10.26 | 10.08 | 10.25 | 224,638 | +0.13(+1.32%) |
Feb 03, 2016 | 10.11 | 10.16 | 9.907 | 10.12 | 251,796 | +0.09(+0.89%) |
Feb 02, 2016 | 10.10 | 10.11 | 9.925 | 10.03 | 332,175 | -0.16(-1.57%) |