Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.05 | 11.07 | 10.88 | 10.93 | 27,938 | -0.11(-1.00%) |
Apr 28, 2016 | 10.95 | 11.09 | 10.95 | 11.04 | 31,642 | +0.09(+0.84%) |
Apr 27, 2016 | 10.91 | 11.00 | 10.88 | 10.95 | 26,959 | +0.08(+0.77%) |
Apr 26, 2016 | 10.84 | 10.91 | 10.84 | 10.86 | 30,780 | +0.07(+0.68%) |
Apr 25, 2016 | 10.79 | 10.81 | 10.70 | 10.79 | 36,953 | -0.04(-0.34%) |
Apr 22, 2016 | 10.86 | 10.92 | 10.81 | 10.83 | 24,627 | -0.03(-0.26%) |
Apr 21, 2016 | 10.85 | 10.92 | 10.81 | 10.85 | 51,898 | +0.01(+0.08%) |
Apr 20, 2016 | 10.78 | 10.92 | 10.72 | 10.85 | 25,879 | +0.10(+0.95%) |
Apr 19, 2016 | 10.73 | 10.81 | 10.71 | 10.74 | 24,660 | +0.11(+1.04%) |
Apr 18, 2016 | 10.57 | 10.74 | 10.57 | 10.63 | 35,319 | -0.03(-0.26%) |
Apr 15, 2016 | 10.49 | 10.83 | 10.47 | 10.66 | 54,500 | +0.18(+1.67%) |
Apr 14, 2016 | 10.49 | 10.51 | 10.45 | 10.49 | 26,925 | +0.01(+0.09%) |
Apr 13, 2016 | 10.53 | 10.61 | 10.47 | 10.48 | 39,943 | -0.06(-0.53%) |
Apr 12, 2016 | 10.54 | 10.61 | 10.49 | 10.53 | 21,379 | +0.05(+0.44%) |
Apr 11, 2016 | 10.48 | 10.52 | 10.47 | 10.49 | 17,949 | +0.06(+0.53%) |
Apr 08, 2016 | 10.35 | 10.49 | 10.30 | 10.43 | 42,580 | +0.18(+1.71%) |
Apr 07, 2016 | 10.29 | 10.30 | 10.24 | 10.25 | 16,684 | -0.10(-0.98%) |
Apr 06, 2016 | 10.27 | 10.37 | 10.24 | 10.36 | 36,412 | +0.09(+0.90%) |
Apr 05, 2016 | 10.31 | 10.32 | 10.22 | 10.26 | 92,208 | -0.16(-1.51%) |
Apr 04, 2016 | 10.61 | 10.61 | 10.42 | 10.42 | 29,542 | -0.18(-1.74%) |
Apr 01, 2016 | 10.61 | 10.61 | 10.50 | 10.61 | 31,766 | -0.09(-0.86%) |
Mar 31, 2016 | 10.73 | 10.82 | 10.68 | 10.70 | 66,587 | +0.01(+0.09%) |
Mar 30, 2016 | 10.69 | 10.77 | 10.62 | 10.69 | 38,872 | +0.06(+0.61%) |
Mar 29, 2016 | 10.54 | 10.63 | 10.49 | 10.62 | 134,254 | +0.05(+0.44%) |
Mar 28, 2016 | 10.48 | 10.60 | 10.48 | 10.58 | 140,805 | +0.12(+1.15%) |
Mar 24, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 58,238 | -0.12(-1.14%) |
Mar 23, 2016 | 10.65 | 10.66 | 10.55 | 10.58 | 26,109 | -0.12(-1.12%) |
Mar 22, 2016 | 10.67 | 10.76 | 10.65 | 10.70 | 132,725 | -0.03(-0.26%) |
Mar 21, 2016 | 10.63 | 10.78 | 10.63 | 10.73 | 199,985 | +0.02(+0.17%) |
Mar 18, 2016 | 10.74 | 10.75 | 10.66 | 10.71 | 115,313 | -0.03(-0.26%) |
Mar 17, 2016 | 10.67 | 10.77 | 10.62 | 10.73 | 38,123 | +0.16(+1.48%) |
Mar 16, 2016 | 10.38 | 10.61 | 10.37 | 10.58 | 66,904 | -0.09(-0.87%) |
Mar 15, 2016 | 10.37 | 10.67 | 10.32 | 10.67 | 28,118 | +0.22(+2.12%) |
Mar 14, 2016 | 10.38 | 10.51 | 10.38 | 10.45 | 30,449 | -0.02(-0.18%) |
Mar 11, 2016 | 10.46 | 10.53 | 10.39 | 10.47 | 52,758 | +0.13(+1.30%) |
Mar 10, 2016 | 10.39 | 10.41 | 10.18 | 10.33 | 58,745 | -0.09(-0.88%) |
Mar 09, 2016 | 10.31 | 10.45 | 10.30 | 10.42 | 29,072 | +0.15(+1.43%) |
Mar 08, 2016 | 10.36 | 10.36 | 10.23 | 10.28 | 55,502 | -0.13(-1.23%) |
Mar 07, 2016 | 10.30 | 10.48 | 10.30 | 10.41 | 62,269 | +0.07(+0.71%) |
Mar 04, 2016 | 10.27 | 10.35 | 10.27 | 10.33 | 35,395 | +0.02(+0.18%) |
Mar 03, 2016 | 10.22 | 10.42 | 10.20 | 10.31 | 82,937 | +0.08(+0.81%) |
Mar 02, 2016 | 10.20 | 10.24 | 10.08 | 10.23 | 78,715 | -0.04(-0.36%) |
Mar 01, 2016 | 10.18 | 10.27 | 10.17 | 10.27 | 50,418 | +0.17(+1.73%) |
Feb 29, 2016 | 10.10 | 10.19 | 10.08 | 10.09 | 115,121 | -0.03(-0.27%) |
Feb 26, 2016 | 10.16 | 10.18 | 10.09 | 10.12 | 192,978 | +0.01(+0.09%) |
Feb 25, 2016 | 10.08 | 10.15 | 10.01 | 10.11 | 321,498 | +0.14(+1.38%) |
Feb 24, 2016 | 9.699 | 10.05 | 9.649 | 9.975 | 71,109 | +0.17(+1.78%) |
Feb 23, 2016 | 9.929 | 9.984 | 9.764 | 9.800 | 88,265 | -0.13(-1.29%) |
Feb 22, 2016 | 9.855 | 10.06 | 9.855 | 9.929 | 221,406 | +0.16(+1.60%) |
Feb 19, 2016 | 9.571 | 9.828 | 9.507 | 9.773 | 153,433 | +0.11(+1.14%) |
Feb 18, 2016 | 9.709 | 9.718 | 9.576 | 9.663 | 357,286 | +0.03(+0.29%) |
Feb 17, 2016 | 9.369 | 9.672 | 9.351 | 9.635 | 92,797 | +0.18(+1.94%) |
Feb 16, 2016 | 9.176 | 9.452 | 9.039 | 9.452 | 180,577 | +0.39(+4.36%) |
Feb 12, 2016 | 9.167 | 9.057 | 9.057 | 9.057 | 430,996 | +0.25(+2.81%) |
Feb 11, 2016 | 8.901 | 8.915 | 8.571 | 8.809 | 812,644 | -0.16(-1.74%) |
Feb 10, 2016 | 9.397 | 9.479 | 8.956 | 8.965 | 87,140 | -0.46(-4.87%) |
Feb 09, 2016 | 9.158 | 9.452 | 9.158 | 9.424 | 83,560 | +0.18(+1.99%) |
Feb 08, 2016 | 9.268 | 9.268 | 9.112 | 9.241 | 53,914 | -0.13(-1.37%) |
Feb 05, 2016 | 9.406 | 9.534 | 9.305 | 9.369 | 45,361 | -0.05(-0.49%) |
Feb 04, 2016 | 9.479 | 9.589 | 9.415 | 9.415 | 33,709 | -0.02(-0.19%) |
Feb 03, 2016 | 9.397 | 9.488 | 9.305 | 9.433 | 56,613 | +0.24(+2.59%) |
Feb 02, 2016 | 9.176 | 9.277 | 9.085 | 9.195 | 40,551 | -0.06(-0.60%) |