Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.88 | 11.88 | 11.66 | 11.66 | 41,979 | -0.02(-0.17%) |
Apr 28, 2016 | 11.50 | 11.83 | 11.48 | 11.68 | 71,131 | +0.16(+1.39%) |
Apr 27, 2016 | 11.42 | 11.52 | 11.40 | 11.52 | 13,734 | +0.10(+0.88%) |
Apr 26, 2016 | 11.34 | 11.48 | 11.33 | 11.42 | 35,858 | +0.24(+2.19%) |
Apr 25, 2016 | 11.25 | 11.25 | 11.10 | 11.18 | 4,086 | -0.09(-0.84%) |
Apr 22, 2016 | 11.25 | 11.39 | 11.23 | 11.27 | 12,779 | +0.08(+0.71%) |
Apr 21, 2016 | 11.31 | 11.31 | 11.19 | 11.19 | 5,843 | -0.06(-0.53%) |
Apr 20, 2016 | 11.42 | 11.42 | 11.25 | 11.25 | 14,227 | -0.20(-1.75%) |
Apr 19, 2016 | 11.48 | 11.57 | 11.42 | 11.45 | 32,234 | +0.21(+1.87%) |
Apr 18, 2016 | 11.21 | 11.27 | 11.18 | 11.24 | 48,725 | +0.16(+1.44%) |
Apr 15, 2016 | 11.10 | 11.12 | 10.96 | 11.08 | 5,218 | -0.01(-0.09%) |
Apr 14, 2016 | 10.99 | 11.22 | 10.99 | 11.09 | 4,458 | -0.24(-2.12%) |
Apr 13, 2016 | 11.35 | 11.35 | 11.20 | 11.33 | 21,094 | +0.45(+4.14%) |
Apr 12, 2016 | 10.88 | 10.92 | 10.72 | 10.88 | 50,909 | +0.41(+3.92%) |
Apr 11, 2016 | 10.54 | 10.57 | 10.44 | 10.47 | 6,416 | -0.09(-0.85%) |
Apr 08, 2016 | 10.60 | 10.63 | 10.56 | 10.56 | 1,878 | +0.14(+1.34%) |
Apr 07, 2016 | 10.47 | 10.53 | 10.42 | 10.42 | 10,325 | -0.26(-2.43%) |
Apr 06, 2016 | 10.54 | 10.68 | 10.53 | 10.68 | 6,181 | +0.21(+2.01%) |
Apr 05, 2016 | 10.65 | 10.65 | 10.36 | 10.47 | 46,399 | -0.67(-6.01%) |
Apr 04, 2016 | 11.32 | 11.32 | 11.14 | 11.14 | 5,962 | -0.07(-0.62%) |
Apr 01, 2016 | 10.87 | 11.29 | 10.87 | 11.21 | 6,051 | -0.24(-2.10%) |
Mar 31, 2016 | 11.48 | 11.50 | 11.44 | 11.45 | 6,749 | +0.03(+0.26%) |
Mar 30, 2016 | 11.45 | 11.53 | 11.42 | 11.42 | 16,227 | -0.15(-1.30%) |
Mar 29, 2016 | 11.30 | 11.63 | 11.25 | 11.57 | 45,978 | +0.42(+3.80%) |
Mar 28, 2016 | 11.02 | 11.15 | 10.88 | 11.15 | 16,204 | +0.38(+3.49%) |
Mar 24, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.13(-1.19%) | |
Mar 23, 2016 | 10.86 | 11.02 | 10.86 | 10.90 | 1,983 | +0.03(+0.28%) |
Mar 22, 2016 | 10.84 | 10.89 | 10.80 | 10.87 | 14,946 | -0.14(-1.27%) |
Mar 21, 2016 | 11.31 | 11.31 | 10.97 | 11.01 | 15,660 | -0.21(-1.87%) |
Mar 18, 2016 | 11.17 | 11.26 | 11.17 | 11.22 | 10,635 | +0.12(+1.08%) |
Mar 17, 2016 | 10.81 | 11.10 | 10.81 | 11.10 | 4,803 | +0.41(+3.86%) |
Mar 16, 2016 | 10.52 | 10.72 | 10.37 | 10.69 | 14,601 | -0.04(-0.40%) |
Mar 15, 2016 | 10.87 | 10.87 | 10.66 | 10.73 | 8,681 | -0.07(-0.65%) |
Mar 14, 2016 | 10.75 | 10.80 | 10.73 | 10.80 | 20,486 | +0.07(+0.65%) |
Mar 11, 2016 | 10.51 | 10.75 | 10.51 | 10.73 | 28,424 | +0.43(+4.12%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.22 | 10.30 | 9,924 | -0.07(-0.66%) |
Mar 09, 2016 | 10.40 | 10.45 | 10.37 | 10.37 | 6,342 | -0.14(-1.30%) |
Mar 08, 2016 | 10.77 | 10.78 | 10.50 | 10.51 | 83,426 | -0.23(-2.14%) |
Mar 07, 2016 | 10.79 | 10.79 | 10.72 | 10.74 | 42,299 | -0.32(-2.88%) |
Mar 04, 2016 | 10.92 | 11.08 | 10.92 | 11.06 | 38,569 | +0.57(+5.41%) |
Mar 03, 2016 | 10.62 | 10.62 | 10.45 | 10.49 | 35,132 | +0.09(+0.87%) |
Mar 02, 2016 | 10.39 | 10.50 | 10.30 | 10.40 | 58,538 | +0.16(+1.51%) |
Mar 01, 2016 | 10.14 | 10.29 | 10.14 | 10.24 | 28,132 | +0.28(+2.86%) |
Feb 29, 2016 | 9.880 | 10.07 | 9.880 | 9.960 | 27,732 | +0.25(+2.57%) |
Feb 26, 2016 | 9.640 | 9.850 | 9.640 | 9.710 | 20,429 | +0.15(+1.57%) |
Feb 25, 2016 | 9.510 | 9.560 | 9.510 | 9.560 | 2,482 | -0.04(-0.42%) |
Feb 24, 2016 | 9.580 | 9.600 | 9.420 | 9.600 | 49,299 | -0.08(-0.83%) |
Feb 23, 2016 | 9.680 | 9.800 | 9.680 | 9.680 | 19,628 | -0.25(-2.53%) |
Feb 22, 2016 | 9.740 | 9.970 | 9.740 | 9.931 | 30,459 | +0.46(+4.87%) |
Feb 19, 2016 | 9.600 | 9.600 | 9.470 | 9.470 | 38,172 | -0.13(-1.35%) |
Feb 18, 2016 | 9.630 | 9.650 | 9.600 | 9.600 | 6,698 | +0.00(+0.00%) |
Feb 17, 2016 | 9.590 | 9.690 | 9.590 | 9.600 | 26,607 | +0.26(+2.78%) |
Feb 16, 2016 | 9.170 | 9.350 | 9.170 | 9.340 | 51,853 | +0.99(+11.86%) |
Feb 12, 2016 | 8.350 | 8.350 | 8.350 | 0 | -0.24(-2.79%) | |
Feb 11, 2016 | 8.670 | 8.670 | 8.460 | 8.590 | 55,872 | -0.30(-3.40%) |
Feb 10, 2016 | 8.950 | 8.990 | 8.870 | 8.892 | 14,275 | +0.15(+1.74%) |
Feb 09, 2016 | 8.810 | 8.815 | 8.700 | 8.740 | 68,531 | -0.11(-1.24%) |
Feb 08, 2016 | 8.850 | 8.876 | 8.770 | 8.850 | 8,140 | -0.29(-3.17%) |
Feb 05, 2016 | 9.100 | 9.180 | 9.060 | 9.140 | 12,984 | -0.06(-0.65%) |
Feb 04, 2016 | 9.130 | 9.210 | 9.094 | 9.200 | 6,189 | +0.07(+0.77%) |
Feb 03, 2016 | 8.940 | 9.130 | 8.940 | 9.130 | 9,571 | +0.07(+0.77%) |
Feb 02, 2016 | 9.100 | 9.140 | 9.010 | 9.060 | 10,059 | -0.01(-0.11%) |