Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.27 | 10.30 | 10.24 | 10.27 | 110,796 | +0.03(+0.26%) |
Apr 28, 2016 | 10.17 | 10.24 | 10.17 | 10.24 | 124,128 | +0.07(+0.72%) |
Apr 27, 2016 | 10.21 | 10.21 | 10.16 | 10.17 | 159,433 | +0.01(+0.07%) |
Apr 26, 2016 | 10.24 | 10.24 | 10.17 | 10.17 | 146,979 | -0.01(-0.07%) |
Apr 25, 2016 | 10.22 | 10.24 | 10.17 | 10.17 | 183,978 | -0.05(-0.46%) |
Apr 22, 2016 | 10.22 | 10.26 | 10.22 | 10.22 | 137,719 | -0.04(-0.39%) |
Apr 21, 2016 | 10.30 | 10.30 | 10.24 | 10.26 | 177,585 | +0.01(+0.07%) |
Apr 20, 2016 | 10.38 | 10.41 | 10.23 | 10.25 | 228,656 | -0.13(-1.22%) |
Apr 19, 2016 | 10.53 | 10.53 | 10.36 | 10.38 | 190,986 | -0.07(-0.70%) |
Apr 18, 2016 | 10.38 | 10.48 | 10.38 | 10.45 | 150,023 | +0.11(+1.03%) |
Apr 15, 2016 | 10.37 | 10.38 | 10.33 | 10.34 | 74,227 | +0.01(+0.06%) |
Apr 14, 2016 | 10.31 | 10.38 | 10.29 | 10.34 | 106,345 | +0.05(+0.45%) |
Apr 13, 2016 | 10.38 | 10.42 | 10.29 | 10.29 | 225,168 | -0.10(-0.93%) |
Apr 12, 2016 | 10.39 | 10.47 | 10.38 | 10.39 | 167,782 | +0.03(+0.32%) |
Apr 11, 2016 | 10.30 | 10.37 | 10.28 | 10.35 | 120,651 | +0.05(+0.51%) |
Apr 08, 2016 | 10.31 | 10.31 | 10.26 | 10.30 | 82,383 | +0.03(+0.32%) |
Apr 07, 2016 | 10.18 | 10.27 | 10.18 | 10.27 | 106,397 | +0.06(+0.58%) |
Apr 06, 2016 | 10.18 | 10.24 | 10.16 | 10.21 | 171,496 | +0.09(+0.85%) |
Apr 05, 2016 | 10.12 | 10.13 | 10.11 | 10.12 | 82,569 | +0.01(+0.13%) |
Apr 04, 2016 | 10.13 | 10.14 | 10.05 | 10.11 | 139,566 | -0.01(-0.07%) |
Apr 01, 2016 | 10.12 | 10.13 | 10.10 | 10.12 | 73,251 | +0.03(+0.26%) |
Mar 31, 2016 | 10.10 | 10.14 | 10.07 | 10.09 | 130,105 | +0.01(+0.13%) |
Mar 30, 2016 | 10.05 | 10.12 | 10.05 | 10.08 | 115,368 | -0.01(-0.13%) |
Mar 29, 2016 | 10.06 | 10.14 | 10.04 | 10.09 | 147,834 | +0.01(+0.13%) |
Mar 28, 2016 | 10.02 | 10.08 | 9.984 | 10.08 | 150,050 | +0.04(+0.40%) |
Mar 24, 2016 | 10.01 | 10.04 | 10.04 | 10.04 | 70,083 | +0.00(+0.00%) |
Mar 23, 2016 | 9.977 | 10.05 | 9.977 | 10.04 | 49,512 | +0.04(+0.40%) |
Mar 22, 2016 | 9.971 | 10.01 | 9.944 | 9.997 | 117,573 | +0.07(+0.67%) |
Mar 21, 2016 | 9.958 | 9.958 | 9.931 | 9.931 | 125,811 | -0.02(-0.20%) |
Mar 18, 2016 | 9.958 | 9.987 | 9.951 | 9.951 | 109,305 | +0.00(+0.00%) |
Mar 17, 2016 | 9.997 | 9.997 | 9.951 | 9.951 | 134,864 | -0.03(-0.33%) |
Mar 16, 2016 | 9.997 | 9.997 | 9.944 | 9.984 | 113,608 | +0.03(+0.27%) |
Mar 15, 2016 | 10.01 | 10.01 | 9.944 | 9.958 | 132,470 | +0.00(+0.00%) |
Mar 14, 2016 | 9.997 | 9.997 | 9.951 | 9.958 | 62,305 | -0.01(-0.13%) |
Mar 11, 2016 | 10.02 | 10.05 | 9.951 | 9.971 | 133,195 | -0.06(-0.56%) |
Mar 10, 2016 | 10.01 | 10.07 | 10.01 | 10.03 | 135,458 | +0.08(+0.79%) |
Mar 09, 2016 | 10.01 | 10.07 | 9.948 | 9.948 | 160,977 | -0.11(-1.11%) |
Mar 08, 2016 | 10.05 | 10.07 | 10.03 | 10.06 | 94,124 | +0.04(+0.40%) |
Mar 07, 2016 | 9.987 | 10.05 | 9.955 | 10.02 | 120,097 | +0.07(+0.66%) |
Mar 04, 2016 | 9.928 | 9.968 | 9.928 | 9.955 | 113,619 | +0.01(+0.07%) |
Mar 03, 2016 | 9.908 | 9.961 | 9.875 | 9.948 | 109,710 | +0.07(+0.73%) |
Mar 02, 2016 | 9.856 | 9.935 | 9.849 | 9.875 | 124,789 | -0.02(-0.20%) |
Mar 01, 2016 | 9.981 | 9.981 | 9.889 | 9.895 | 176,155 | -0.05(-0.53%) |
Feb 29, 2016 | 9.994 | 9.994 | 9.895 | 9.948 | 110,723 | -0.01(-0.13%) |
Feb 26, 2016 | 9.981 | 10.00 | 9.922 | 9.961 | 118,329 | -0.07(-0.72%) |
Feb 25, 2016 | 10.01 | 10.03 | 9.974 | 10.03 | 74,404 | +0.03(+0.33%) |
Feb 24, 2016 | 9.961 | 10.00 | 9.940 | 10.00 | 131,910 | +0.04(+0.40%) |
Feb 23, 2016 | 9.915 | 9.961 | 9.882 | 9.961 | 87,411 | +0.04(+0.40%) |
Feb 22, 2016 | 9.941 | 9.961 | 9.907 | 9.922 | 156,273 | -0.02(-0.20%) |
Feb 19, 2016 | 9.928 | 9.961 | 9.911 | 9.941 | 89,809 | +0.05(+0.47%) |
Feb 18, 2016 | 9.836 | 9.902 | 9.829 | 9.895 | 91,804 | +0.10(+1.01%) |
Feb 17, 2016 | 9.803 | 9.823 | 9.764 | 9.796 | 104,123 | +0.03(+0.34%) |
Feb 16, 2016 | 9.843 | 9.849 | 9.717 | 9.763 | 200,299 | -0.09(-0.87%) |
Feb 12, 2016 | 9.961 | 9.849 | 9.849 | 9.849 | 109,592 | -0.11(-1.12%) |
Feb 11, 2016 | 9.968 | 9.994 | 9.902 | 9.961 | 97,714 | +0.02(+0.23%) |
Feb 10, 2016 | 9.984 | 9.984 | 9.931 | 9.938 | 100,336 | -0.05(-0.46%) |
Feb 09, 2016 | 9.951 | 9.984 | 9.941 | 9.984 | 118,787 | +0.01(+0.07%) |
Feb 08, 2016 | 9.977 | 9.977 | 9.912 | 9.977 | 112,471 | +0.01(+0.13%) |
Feb 05, 2016 | 9.918 | 9.984 | 9.918 | 9.964 | 119,835 | +0.07(+0.66%) |
Feb 04, 2016 | 9.866 | 9.899 | 9.846 | 9.899 | 169,897 | +0.03(+0.27%) |
Feb 03, 2016 | 9.866 | 9.945 | 9.864 | 9.872 | 140,792 | +0.01(+0.07%) |
Feb 02, 2016 | 9.820 | 9.945 | 9.820 | 9.866 | 232,874 | +0.03(+0.27%) |