Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.23 | 10.25 | 9.836 | 9.969 | 65,708 | -0.32(-3.13%) |
Apr 28, 2016 | 9.977 | 10.47 | 9.975 | 10.29 | 39,285 | +0.30(+2.98%) |
Apr 27, 2016 | 10.09 | 10.86 | 9.894 | 9.994 | 119,962 | -0.12(-1.15%) |
Apr 26, 2016 | 9.762 | 10.22 | 9.762 | 10.11 | 87,229 | +0.28(+2.86%) |
Apr 25, 2016 | 9.588 | 10.10 | 9.563 | 9.828 | 57,750 | +0.22(+2.33%) |
Apr 22, 2016 | 10.55 | 10.63 | 9.348 | 9.605 | 326,198 | -1.58(-14.13%) |
Apr 21, 2016 | 10.91 | 11.32 | 10.86 | 11.18 | 33,045 | +0.32(+2.97%) |
Apr 20, 2016 | 10.91 | 11.12 | 10.84 | 10.86 | 27,962 | +0.07(+0.61%) |
Apr 19, 2016 | 11.02 | 11.33 | 10.79 | 10.80 | 20,844 | -0.11(-0.99%) |
Apr 18, 2016 | 11.23 | 11.35 | 10.75 | 10.90 | 65,329 | -0.32(-2.87%) |
Apr 15, 2016 | 11.31 | 11.54 | 11.23 | 11.23 | 27,391 | -0.03(-0.29%) |
Apr 14, 2016 | 11.15 | 11.38 | 11.14 | 11.26 | 21,563 | +0.15(+1.34%) |
Apr 13, 2016 | 11.09 | 11.15 | 11.03 | 11.11 | 33,914 | +0.07(+0.60%) |
Apr 12, 2016 | 10.79 | 11.05 | 10.73 | 11.04 | 17,977 | +0.23(+2.14%) |
Apr 11, 2016 | 10.72 | 10.88 | 10.68 | 10.81 | 12,866 | +0.17(+1.63%) |
Apr 08, 2016 | 10.75 | 10.79 | 10.57 | 10.64 | 31,659 | -0.08(-0.77%) |
Apr 07, 2016 | 10.51 | 10.91 | 10.44 | 10.72 | 31,591 | +0.17(+1.65%) |
Apr 06, 2016 | 10.50 | 10.59 | 10.40 | 10.55 | 28,308 | -0.02(-0.16%) |
Apr 05, 2016 | 10.54 | 10.57 | 10.37 | 10.56 | 27,663 | +0.01(+0.08%) |
Apr 04, 2016 | 10.71 | 10.71 | 10.51 | 10.56 | 19,633 | -0.07(-0.70%) |
Apr 01, 2016 | 10.55 | 10.71 | 10.51 | 10.63 | 34,104 | +0.09(+0.86%) |
Mar 31, 2016 | 10.74 | 10.99 | 10.51 | 10.54 | 91,706 | -0.12(-1.09%) |
Mar 30, 2016 | 10.63 | 11.05 | 10.53 | 10.66 | 30,955 | +0.06(+0.55%) |
Mar 29, 2016 | 10.47 | 10.65 | 10.37 | 10.60 | 24,122 | +0.21(+1.99%) |
Mar 28, 2016 | 10.46 | 10.67 | 10.34 | 10.39 | 36,132 | -0.07(-0.63%) |
Mar 24, 2016 | 10.35 | 10.46 | 10.46 | 10.46 | 16,681 | -0.01(-0.08%) |
Mar 23, 2016 | 11.09 | 11.09 | 10.35 | 10.47 | 29,275 | -0.42(-3.88%) |
Mar 22, 2016 | 10.99 | 11.02 | 10.63 | 10.89 | 35,568 | -0.24(-2.16%) |
Mar 21, 2016 | 10.56 | 11.21 | 10.56 | 11.13 | 23,064 | +0.04(+0.37%) |
Mar 18, 2016 | 10.71 | 11.16 | 10.67 | 11.09 | 57,655 | +0.34(+3.16%) |
Mar 17, 2016 | 10.42 | 10.82 | 10.29 | 10.75 | 32,874 | +0.34(+3.26%) |
Mar 16, 2016 | 10.41 | 10.53 | 10.16 | 10.41 | 44,845 | +0.05(+0.48%) |
Mar 15, 2016 | 10.66 | 10.85 | 10.29 | 10.36 | 23,259 | -0.33(-3.10%) |
Mar 14, 2016 | 10.86 | 10.86 | 10.57 | 10.69 | 13,013 | -0.13(-1.22%) |
Mar 11, 2016 | 10.46 | 10.96 | 10.46 | 10.82 | 26,622 | +0.50(+4.85%) |
Mar 10, 2016 | 10.39 | 10.39 | 10.08 | 10.32 | 24,995 | +0.04(+0.36%) |
Mar 09, 2016 | 10.51 | 10.62 | 10.21 | 10.28 | 22,280 | -0.42(-3.94%) |
Mar 08, 2016 | 10.80 | 10.96 | 10.67 | 10.71 | 34,203 | -0.19(-1.75%) |
Mar 07, 2016 | 10.34 | 10.90 | 10.34 | 10.90 | 54,101 | +0.41(+3.86%) |
Mar 04, 2016 | 10.34 | 10.50 | 10.25 | 10.49 | 38,631 | +0.12(+1.12%) |
Mar 03, 2016 | 10.16 | 10.41 | 9.977 | 10.37 | 37,833 | +0.34(+3.38%) |
Mar 02, 2016 | 9.654 | 10.49 | 9.522 | 10.03 | 74,579 | +0.65(+6.87%) |
Mar 01, 2016 | 9.464 | 9.613 | 9.266 | 9.390 | 41,712 | -0.13(-1.39%) |
Feb 29, 2016 | 9.199 | 9.621 | 9.092 | 9.522 | 34,588 | +0.38(+4.16%) |
Feb 26, 2016 | 9.365 | 9.365 | 9.100 | 9.141 | 17,278 | -0.07(-0.72%) |
Feb 25, 2016 | 8.993 | 9.241 | 8.993 | 9.208 | 23,312 | +0.26(+2.96%) |
Feb 24, 2016 | 8.689 | 8.954 | 8.689 | 8.943 | 57,113 | +0.15(+1.68%) |
Feb 23, 2016 | 8.738 | 8.910 | 8.689 | 8.795 | 36,652 | -0.05(-0.56%) |
Feb 22, 2016 | 9.008 | 9.008 | 8.742 | 8.845 | 74,266 | -0.16(-1.82%) |
Feb 19, 2016 | 9.254 | 9.303 | 8.918 | 9.008 | 31,945 | -0.27(-2.91%) |
Feb 18, 2016 | 9.451 | 9.492 | 9.221 | 9.279 | 26,772 | -0.30(-3.16%) |
Feb 17, 2016 | 8.566 | 9.606 | 8.566 | 9.582 | 63,365 | +1.03(+12.07%) |
Feb 16, 2016 | 8.280 | 8.590 | 8.280 | 8.550 | 18,937 | +0.30(+3.67%) |
Feb 12, 2016 | 8.280 | 8.247 | 8.247 | 8.247 | 74,608 | -0.47(-5.36%) |
Feb 11, 2016 | 8.703 | 8.820 | 8.411 | 8.714 | 37,693 | -0.07(-0.84%) |
Feb 10, 2016 | 8.632 | 8.812 | 8.599 | 8.787 | 21,135 | +0.14(+1.61%) |
Feb 09, 2016 | 8.591 | 8.755 | 8.574 | 8.648 | 30,034 | -0.01(-0.09%) |
Feb 08, 2016 | 9.017 | 9.017 | 8.550 | 8.656 | 22,088 | -0.42(-4.60%) |
Feb 05, 2016 | 8.951 | 9.074 | 8.894 | 9.074 | 16,999 | +0.11(+1.19%) |
Feb 04, 2016 | 8.886 | 8.984 | 8.664 | 8.967 | 15,951 | +0.14(+1.58%) |
Feb 03, 2016 | 9.189 | 9.189 | 8.820 | 8.828 | 16,842 | -0.33(-3.58%) |
Feb 02, 2016 | 9.041 | 9.194 | 8.976 | 9.156 | 27,043 | +0.07(+0.72%) |