Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.40 | 11.54 | 11.21 | 11.48 | 73,321 | +0.05(+0.47%) |
Apr 28, 2016 | 11.62 | 11.62 | 11.39 | 11.43 | 101,138 | -0.20(-1.76%) |
Apr 27, 2016 | 11.56 | 11.77 | 11.39 | 11.63 | 84,352 | +0.03(+0.28%) |
Apr 26, 2016 | 11.62 | 11.74 | 11.53 | 11.60 | 162,795 | +0.05(+0.45%) |
Apr 25, 2016 | 11.53 | 11.63 | 11.40 | 11.55 | 81,107 | +0.03(+0.25%) |
Apr 22, 2016 | 11.72 | 11.73 | 11.50 | 11.52 | 60,527 | -0.24(-2.07%) |
Apr 21, 2016 | 11.49 | 11.82 | 11.48 | 11.76 | 201,618 | +0.29(+2.49%) |
Apr 20, 2016 | 11.38 | 11.51 | 11.27 | 11.48 | 298,697 | +0.12(+1.09%) |
Apr 19, 2016 | 11.44 | 11.47 | 11.18 | 11.35 | 117,478 | -0.04(-0.34%) |
Apr 18, 2016 | 11.27 | 11.51 | 11.27 | 11.39 | 188,430 | +0.09(+0.77%) |
Apr 15, 2016 | 11.18 | 11.31 | 11.08 | 11.30 | 81,600 | +0.13(+1.19%) |
Apr 14, 2016 | 11.28 | 11.28 | 11.12 | 11.17 | 119,059 | -0.13(-1.11%) |
Apr 13, 2016 | 11.39 | 11.48 | 11.25 | 11.30 | 122,724 | -0.07(-0.59%) |
Apr 12, 2016 | 11.12 | 11.43 | 11.12 | 11.36 | 103,165 | +0.21(+1.89%) |
Apr 11, 2016 | 11.17 | 11.30 | 11.11 | 11.15 | 129,639 | -0.02(-0.14%) |
Apr 08, 2016 | 11.22 | 11.27 | 11.09 | 11.17 | 74,456 | -0.02(-0.14%) |
Apr 07, 2016 | 11.27 | 11.33 | 11.12 | 11.18 | 176,927 | -0.11(-1.01%) |
Apr 06, 2016 | 11.18 | 11.31 | 10.99 | 11.30 | 99,054 | +0.13(+1.17%) |
Apr 05, 2016 | 11.06 | 11.18 | 10.99 | 11.17 | 118,525 | +0.04(+0.33%) |
Apr 04, 2016 | 11.12 | 11.19 | 11.06 | 11.13 | 146,305 | +0.03(+0.26%) |
Apr 01, 2016 | 11.01 | 11.19 | 11.00 | 11.10 | 149,188 | +0.03(+0.24%) |
Mar 31, 2016 | 11.10 | 11.15 | 11.03 | 11.07 | 178,990 | -0.03(-0.28%) |
Mar 30, 2016 | 10.90 | 11.24 | 10.80 | 11.11 | 158,939 | +0.21(+1.95%) |
Mar 29, 2016 | 10.94 | 10.94 | 10.81 | 10.89 | 193,422 | -0.01(-0.12%) |
Mar 28, 2016 | 10.85 | 10.97 | 10.83 | 10.91 | 137,995 | +0.08(+0.71%) |
Mar 24, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 115,601 | +0.07(+0.68%) |
Mar 23, 2016 | 10.86 | 10.92 | 10.71 | 10.76 | 115,710 | -0.08(-0.71%) |
Mar 22, 2016 | 10.51 | 10.88 | 10.34 | 10.83 | 165,061 | +0.23(+2.20%) |
Mar 21, 2016 | 10.90 | 10.90 | 10.55 | 10.60 | 111,402 | -0.25(-2.29%) |
Mar 18, 2016 | 10.38 | 10.93 | 10.38 | 10.85 | 441,815 | +0.53(+5.12%) |
Mar 17, 2016 | 10.58 | 10.60 | 10.27 | 10.32 | 189,347 | -0.23(-2.19%) |
Mar 16, 2016 | 10.35 | 10.57 | 10.05 | 10.55 | 171,541 | +0.17(+1.64%) |
Mar 15, 2016 | 10.07 | 10.52 | 10.07 | 10.38 | 148,851 | +0.27(+2.69%) |
Mar 14, 2016 | 10.12 | 10.19 | 9.933 | 10.11 | 117,493 | -0.01(-0.13%) |
Mar 11, 2016 | 9.759 | 10.15 | 9.570 | 10.12 | 100,500 | +0.40(+4.11%) |
Mar 10, 2016 | 9.259 | 9.726 | 9.142 | 9.724 | 116,316 | +0.48(+5.24%) |
Mar 09, 2016 | 9.421 | 9.421 | 9.119 | 9.240 | 108,520 | +0.00(+0.04%) |
Mar 08, 2016 | 9.184 | 9.311 | 9.182 | 9.236 | 112,677 | -0.02(-0.25%) |
Mar 07, 2016 | 9.275 | 9.311 | 9.200 | 9.259 | 117,794 | -0.05(-0.52%) |
Mar 04, 2016 | 9.393 | 9.393 | 9.306 | 9.308 | 92,190 | -0.10(-1.05%) |
Mar 03, 2016 | 9.936 | 9.936 | 8.968 | 9.406 | 315,529 | -0.56(-5.61%) |
Mar 02, 2016 | 9.742 | 10.03 | 9.651 | 9.965 | 90,314 | +0.12(+1.18%) |
Mar 01, 2016 | 9.645 | 9.935 | 9.564 | 9.850 | 57,386 | +0.32(+3.34%) |
Feb 29, 2016 | 9.805 | 9.927 | 9.472 | 9.531 | 103,839 | -0.26(-2.64%) |
Feb 26, 2016 | 9.896 | 9.935 | 9.630 | 9.790 | 90,516 | -0.01(-0.15%) |
Feb 25, 2016 | 9.791 | 9.809 | 9.740 | 9.805 | 53,915 | +0.07(+0.67%) |
Feb 24, 2016 | 9.367 | 9.747 | 9.367 | 9.740 | 74,189 | +0.24(+2.50%) |
Feb 23, 2016 | 9.496 | 9.765 | 9.371 | 9.502 | 107,486 | -0.05(-0.48%) |
Feb 22, 2016 | 9.402 | 9.623 | 9.292 | 9.548 | 156,810 | +0.28(+3.00%) |
Feb 19, 2016 | 9.193 | 9.363 | 9.106 | 9.269 | 70,167 | +0.04(+0.48%) |
Feb 18, 2016 | 9.020 | 9.352 | 8.886 | 9.225 | 148,212 | +0.15(+1.65%) |
Feb 17, 2016 | 8.960 | 9.187 | 8.960 | 9.076 | 59,740 | +0.19(+2.18%) |
Feb 16, 2016 | 9.125 | 9.125 | 8.767 | 8.882 | 77,576 | -0.11(-1.22%) |
Feb 12, 2016 | 8.600 | 8.991 | 8.991 | 8.991 | 235,002 | +0.40(+4.62%) |
Feb 11, 2016 | 8.515 | 8.644 | 8.512 | 8.594 | 185,203 | -0.00(-0.02%) |
Feb 10, 2016 | 8.874 | 8.882 | 8.586 | 8.596 | 105,063 | -0.18(-2.06%) |
Feb 09, 2016 | 8.780 | 8.916 | 8.659 | 8.776 | 145,102 | -0.02(-0.17%) |
Feb 08, 2016 | 8.640 | 8.838 | 8.535 | 8.792 | 104,312 | +0.14(+1.66%) |
Feb 05, 2016 | 8.863 | 8.863 | 8.644 | 8.648 | 114,458 | -0.21(-2.43%) |
Feb 04, 2016 | 8.730 | 8.924 | 8.730 | 8.863 | 67,202 | +0.13(+1.54%) |
Feb 03, 2016 | 9.043 | 9.043 | 8.498 | 8.728 | 209,506 | -0.26(-2.84%) |
Feb 02, 2016 | 9.135 | 9.250 | 8.930 | 8.983 | 82,870 | -0.20(-2.19%) |