Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.95 | 11.00 | 10.93 | 10.99 | 17,729 | +0.06(+0.51%) |
Apr 28, 2016 | 10.95 | 10.98 | 10.92 | 10.94 | 23,229 | -0.02(-0.19%) |
Apr 27, 2016 | 10.97 | 11.00 | 10.96 | 10.96 | 21,575 | +0.02(+0.19%) |
Apr 26, 2016 | 10.96 | 10.98 | 10.93 | 10.94 | 34,795 | -0.03(-0.32%) |
Apr 25, 2016 | 11.02 | 11.02 | 10.97 | 10.97 | 19,740 | -0.03(-0.25%) |
Apr 22, 2016 | 10.98 | 11.00 | 10.97 | 11.00 | 16,115 | +0.01(+0.06%) |
Apr 21, 2016 | 10.99 | 10.99 | 10.97 | 10.99 | 21,354 | +0.01(+0.13%) |
Apr 20, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 25,947 | +0.10(+0.96%) |
Apr 19, 2016 | 10.95 | 10.98 | 10.88 | 10.88 | 27,825 | -0.08(-0.76%) |
Apr 18, 2016 | 10.91 | 10.97 | 10.89 | 10.96 | 26,434 | +0.03(+0.32%) |
Apr 15, 2016 | 10.95 | 10.99 | 10.90 | 10.93 | 45,881 | -0.03(-0.25%) |
Apr 14, 2016 | 11.00 | 11.00 | 10.95 | 10.95 | 21,818 | -0.11(-1.00%) |
Apr 13, 2016 | 10.99 | 11.07 | 10.98 | 11.06 | 45,221 | +0.02(+0.21%) |
Apr 12, 2016 | 10.96 | 11.04 | 10.96 | 11.04 | 40,833 | +0.04(+0.38%) |
Apr 11, 2016 | 10.91 | 11.00 | 10.85 | 11.00 | 49,732 | +0.02(+0.19%) |
Apr 08, 2016 | 11.02 | 11.02 | 10.98 | 10.98 | 9,195 | -0.03(-0.25%) |
Apr 07, 2016 | 11.03 | 11.05 | 11.01 | 11.01 | 16,888 | -0.04(-0.38%) |
Apr 06, 2016 | 10.99 | 11.05 | 10.99 | 11.05 | 28,545 | +0.03(+0.25%) |
Apr 05, 2016 | 10.95 | 11.02 | 10.95 | 11.02 | 17,640 | +0.08(+0.70%) |
Apr 04, 2016 | 10.94 | 10.99 | 10.94 | 10.94 | 28,706 | +0.01(+0.06%) |
Apr 01, 2016 | 10.93 | 10.94 | 10.86 | 10.94 | 23,412 | +0.05(+0.44%) |
Mar 31, 2016 | 10.83 | 10.90 | 10.83 | 10.89 | 23,763 | +0.06(+0.57%) |
Mar 30, 2016 | 10.80 | 10.85 | 10.80 | 10.83 | 33,580 | +0.01(+0.06%) |
Mar 29, 2016 | 10.83 | 10.83 | 10.78 | 10.82 | 12,673 | +0.02(+0.19%) |
Mar 28, 2016 | 10.89 | 10.91 | 10.78 | 10.80 | 36,847 | -0.09(-0.83%) |
Mar 24, 2016 | 10.90 | 10.89 | 10.89 | 10.89 | 10,697 | -0.01(-0.13%) |
Mar 23, 2016 | 10.90 | 10.95 | 10.90 | 10.90 | 12,632 | +0.00(+0.00%) |
Mar 22, 2016 | 10.96 | 10.98 | 10.90 | 10.90 | 14,821 | -0.08(-0.75%) |
Mar 21, 2016 | 10.94 | 11.01 | 10.94 | 10.98 | 11,175 | +0.02(+0.18%) |
Mar 18, 2016 | 11.02 | 11.03 | 10.94 | 10.96 | 33,079 | -0.04(-0.38%) |
Mar 17, 2016 | 10.92 | 11.03 | 10.91 | 11.01 | 42,151 | +0.08(+0.70%) |
Mar 16, 2016 | 10.91 | 10.93 | 10.91 | 10.93 | 45,029 | +0.03(+0.32%) |
Mar 15, 2016 | 10.96 | 10.98 | 10.90 | 10.90 | 29,332 | -0.06(-0.57%) |
Mar 14, 2016 | 10.94 | 10.96 | 10.92 | 10.96 | 6,451 | +0.03(+0.32%) |
Mar 11, 2016 | 10.90 | 10.94 | 10.87 | 10.92 | 9,822 | +0.06(+0.60%) |
Mar 10, 2016 | 10.81 | 10.91 | 10.81 | 10.86 | 27,151 | +0.03(+0.32%) |
Mar 09, 2016 | 10.80 | 10.83 | 10.78 | 10.82 | 26,043 | +0.03(+0.32%) |
Mar 08, 2016 | 10.80 | 10.80 | 10.79 | 10.79 | 32,415 | +0.00(+0.00%) |
Mar 07, 2016 | 10.78 | 10.79 | 10.75 | 10.79 | 41,709 | +0.03(+0.26%) |
Mar 04, 2016 | 10.75 | 10.78 | 10.75 | 10.76 | 16,677 | -0.02(-0.19%) |
Mar 03, 2016 | 10.75 | 10.80 | 10.75 | 10.78 | 37,247 | +0.03(+0.32%) |
Mar 02, 2016 | 10.80 | 10.81 | 10.75 | 10.75 | 40,459 | -0.08(-0.76%) |
Mar 01, 2016 | 10.77 | 10.84 | 10.77 | 10.83 | 17,554 | +0.03(+0.25%) |
Feb 29, 2016 | 10.75 | 10.80 | 10.72 | 10.80 | 50,245 | +0.11(+1.03%) |
Feb 26, 2016 | 10.89 | 10.89 | 10.69 | 10.69 | 132,582 | -0.19(-1.77%) |
Feb 25, 2016 | 10.94 | 10.98 | 10.89 | 10.89 | 19,639 | -0.04(-0.38%) |
Feb 24, 2016 | 10.90 | 10.95 | 10.89 | 10.93 | 19,728 | +0.01(+0.07%) |
Feb 23, 2016 | 10.91 | 10.93 | 10.91 | 10.92 | 28,181 | +0.05(+0.44%) |
Feb 22, 2016 | 10.93 | 10.93 | 10.86 | 10.87 | 19,278 | -0.06(-0.50%) |
Feb 19, 2016 | 10.86 | 10.93 | 10.82 | 10.93 | 17,613 | +0.07(+0.63%) |
Feb 18, 2016 | 10.82 | 10.86 | 10.82 | 10.86 | 13,717 | +0.06(+0.52%) |
Feb 17, 2016 | 10.88 | 10.88 | 10.80 | 10.80 | 16,607 | -0.08(-0.77%) |
Feb 16, 2016 | 10.93 | 10.93 | 10.85 | 10.89 | 15,688 | -0.03(-0.32%) |
Feb 12, 2016 | 10.94 | 10.92 | 10.92 | 10.92 | 20,320 | -0.01(-0.13%) |
Feb 11, 2016 | 10.95 | 10.99 | 10.91 | 10.93 | 20,102 | -0.00(-0.04%) |
Feb 10, 2016 | 10.93 | 10.96 | 10.92 | 10.94 | 11,026 | +0.05(+0.47%) |
Feb 09, 2016 | 10.85 | 10.94 | 10.82 | 10.89 | 56,697 | +0.02(+0.19%) |
Feb 08, 2016 | 10.89 | 10.93 | 10.84 | 10.87 | 49,424 | +0.00(+0.00%) |
Feb 05, 2016 | 10.91 | 10.97 | 10.86 | 10.87 | 39,416 | -0.03(-0.31%) |
Feb 04, 2016 | 11.02 | 11.02 | 10.82 | 10.90 | 66,089 | -0.11(-0.99%) |
Feb 03, 2016 | 11.00 | 11.04 | 10.91 | 11.01 | 54,512 | +0.00(+0.03%) |
Feb 02, 2016 | 10.99 | 11.04 | 10.92 | 11.01 | 45,379 | +0.07(+0.60%) |