Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.73 | 10.98 | 10.68 | 10.92 | 72,714 | +0.16(+1.49%) |
Apr 28, 2016 | 10.97 | 10.99 | 10.65 | 10.76 | 97,622 | -0.28(-2.57%) |
Apr 27, 2016 | 10.89 | 11.07 | 10.85 | 11.04 | 40,668 | +0.14(+1.30%) |
Apr 26, 2016 | 10.63 | 10.93 | 10.59 | 10.90 | 90,508 | +0.34(+3.22%) |
Apr 25, 2016 | 10.85 | 10.95 | 10.50 | 10.56 | 80,582 | -0.35(-3.20%) |
Apr 22, 2016 | 10.66 | 11.05 | 10.66 | 10.91 | 92,312 | +0.23(+2.12%) |
Apr 21, 2016 | 10.60 | 10.82 | 10.58 | 10.68 | 79,566 | +0.06(+0.53%) |
Apr 20, 2016 | 10.74 | 10.83 | 10.59 | 10.63 | 62,177 | -0.12(-1.14%) |
Apr 19, 2016 | 10.30 | 10.76 | 10.30 | 10.75 | 52,430 | +0.49(+4.79%) |
Apr 18, 2016 | 10.50 | 10.52 | 10.20 | 10.26 | 83,481 | -0.23(-2.16%) |
Apr 15, 2016 | 10.58 | 10.70 | 10.49 | 10.49 | 47,940 | -0.16(-1.51%) |
Apr 14, 2016 | 10.68 | 10.72 | 10.52 | 10.65 | 61,958 | -0.12(-1.14%) |
Apr 13, 2016 | 10.53 | 10.86 | 10.43 | 10.77 | 98,261 | +0.24(+2.24%) |
Apr 12, 2016 | 10.66 | 10.82 | 10.42 | 10.53 | 75,463 | -0.12(-1.15%) |
Apr 11, 2016 | 10.89 | 11.09 | 10.66 | 10.66 | 56,556 | -0.20(-1.83%) |
Apr 08, 2016 | 10.70 | 10.87 | 10.69 | 10.85 | 55,539 | +0.26(+2.41%) |
Apr 07, 2016 | 10.65 | 10.73 | 10.54 | 10.60 | 273,486 | -0.22(-2.01%) |
Apr 06, 2016 | 10.81 | 10.85 | 10.43 | 10.82 | 57,876 | +0.07(+0.62%) |
Apr 05, 2016 | 10.86 | 11.04 | 10.65 | 10.75 | 78,172 | -0.25(-2.23%) |
Apr 04, 2016 | 11.34 | 11.34 | 10.99 | 11.00 | 58,884 | -0.36(-3.16%) |
Apr 01, 2016 | 11.12 | 11.45 | 11.12 | 11.36 | 40,959 | +0.13(+1.18%) |
Mar 31, 2016 | 11.40 | 11.56 | 11.21 | 11.22 | 74,516 | -0.22(-1.90%) |
Mar 30, 2016 | 11.53 | 11.90 | 11.31 | 11.44 | 103,714 | -0.06(-0.49%) |
Mar 29, 2016 | 10.88 | 11.53 | 10.85 | 11.50 | 102,154 | +0.55(+5.00%) |
Mar 28, 2016 | 10.92 | 11.00 | 10.74 | 10.95 | 56,915 | +0.09(+0.78%) |
Mar 24, 2016 | 10.97 | 10.86 | 10.86 | 10.86 | 60,443 | -0.13(-1.20%) |
Mar 23, 2016 | 11.47 | 11.49 | 10.97 | 11.00 | 54,464 | -0.51(-4.43%) |
Mar 22, 2016 | 11.44 | 11.57 | 11.29 | 11.51 | 66,654 | +0.05(+0.41%) |
Mar 21, 2016 | 11.29 | 11.50 | 11.29 | 11.46 | 85,335 | +0.11(+1.00%) |
Mar 18, 2016 | 11.09 | 11.37 | 11.08 | 11.35 | 224,997 | +0.37(+3.36%) |
Mar 17, 2016 | 10.72 | 11.02 | 10.68 | 10.98 | 84,166 | +0.20(+1.84%) |
Mar 16, 2016 | 10.67 | 10.83 | 10.58 | 10.78 | 62,478 | +0.08(+0.71%) |
Mar 15, 2016 | 10.96 | 10.96 | 10.62 | 10.70 | 75,612 | -0.26(-2.41%) |
Mar 14, 2016 | 10.85 | 11.09 | 10.68 | 10.97 | 81,523 | +0.12(+1.13%) |
Mar 11, 2016 | 10.74 | 10.87 | 10.64 | 10.85 | 100,030 | +0.23(+2.13%) |
Mar 10, 2016 | 11.12 | 11.13 | 10.56 | 10.62 | 78,907 | -0.43(-3.85%) |
Mar 09, 2016 | 10.91 | 11.18 | 10.78 | 11.04 | 43,734 | +0.15(+1.39%) |
Mar 08, 2016 | 10.91 | 11.13 | 10.85 | 10.89 | 65,025 | -0.12(-1.11%) |
Mar 07, 2016 | 10.99 | 11.34 | 10.93 | 11.02 | 83,113 | -0.08(-0.68%) |
Mar 04, 2016 | 11.34 | 11.53 | 11.00 | 11.09 | 60,158 | -0.25(-2.17%) |
Mar 03, 2016 | 11.09 | 11.50 | 11.09 | 11.34 | 74,435 | +0.22(+1.95%) |
Mar 02, 2016 | 11.08 | 11.23 | 10.91 | 11.12 | 110,659 | -0.02(-0.17%) |
Mar 01, 2016 | 10.88 | 11.22 | 10.85 | 11.14 | 40,942 | +0.36(+3.33%) |
Feb 29, 2016 | 10.96 | 11.82 | 10.75 | 10.78 | 103,294 | -0.22(-1.98%) |
Feb 26, 2016 | 11.06 | 11.36 | 10.88 | 11.00 | 83,180 | -0.06(-0.51%) |
Feb 25, 2016 | 11.19 | 11.19 | 10.89 | 11.05 | 65,456 | -0.20(-1.75%) |
Feb 24, 2016 | 10.96 | 11.26 | 10.77 | 11.25 | 74,190 | +0.21(+1.87%) |
Feb 23, 2016 | 11.23 | 11.34 | 10.67 | 11.04 | 113,108 | -0.18(-1.59%) |
Feb 22, 2016 | 10.93 | 11.39 | 10.93 | 11.22 | 113,775 | +0.29(+2.67%) |
Feb 19, 2016 | 11.01 | 11.23 | 10.91 | 10.93 | 117,923 | -0.08(-0.77%) |
Feb 18, 2016 | 10.80 | 11.26 | 10.80 | 11.02 | 65,854 | +0.28(+2.63%) |
Feb 17, 2016 | 11.33 | 11.61 | 10.64 | 10.73 | 101,458 | -0.55(-4.91%) |
Feb 16, 2016 | 10.71 | 11.30 | 10.63 | 11.29 | 77,138 | +0.65(+6.10%) |
Feb 12, 2016 | 10.95 | 10.64 | 10.64 | 10.64 | 107,355 | +0.05(+0.44%) |
Feb 11, 2016 | 10.42 | 10.66 | 10.31 | 10.59 | 61,316 | +0.02(+0.18%) |
Feb 10, 2016 | 10.91 | 11.12 | 10.57 | 10.57 | 74,264 | -0.30(-2.77%) |
Feb 09, 2016 | 10.80 | 11.18 | 10.66 | 10.87 | 113,620 | -0.03(-0.26%) |
Feb 08, 2016 | 10.55 | 10.96 | 10.51 | 10.90 | 48,206 | +0.25(+2.38%) |
Feb 05, 2016 | 11.12 | 11.12 | 10.57 | 10.65 | 92,014 | -0.51(-4.55%) |
Feb 04, 2016 | 11.01 | 11.26 | 11.00 | 11.16 | 46,810 | +0.18(+1.63%) |
Feb 03, 2016 | 11.26 | 11.39 | 10.22 | 10.98 | 54,760 | -0.10(-0.93%) |
Feb 02, 2016 | 11.35 | 11.54 | 11.01 | 11.08 | 59,778 | -0.38(-3.28%) |