Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.31 | 11.32 | 11.16 | 11.24 | 48,790 | -0.06(-0.50%) |
Apr 28, 2016 | 11.26 | 11.37 | 11.26 | 11.30 | 30,175 | -0.06(-0.49%) |
Apr 27, 2016 | 11.24 | 11.35 | 11.24 | 11.35 | 30,790 | +0.08(+0.72%) |
Apr 26, 2016 | 11.24 | 11.28 | 11.22 | 11.27 | 40,392 | +0.08(+0.73%) |
Apr 25, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 62,741 | -0.15(-1.35%) |
Apr 22, 2016 | 11.32 | 11.38 | 11.30 | 11.34 | 46,193 | -0.02(-0.13%) |
Apr 21, 2016 | 11.40 | 11.43 | 11.34 | 11.36 | 73,803 | -0.02(-0.18%) |
Apr 20, 2016 | 11.45 | 11.45 | 11.35 | 11.38 | 58,787 | -0.02(-0.18%) |
Apr 19, 2016 | 11.36 | 11.42 | 11.35 | 11.40 | 52,067 | +0.04(+0.36%) |
Apr 18, 2016 | 11.15 | 11.36 | 11.13 | 11.36 | 54,259 | +0.21(+1.86%) |
Apr 15, 2016 | 11.12 | 11.16 | 11.08 | 11.15 | 75,210 | +0.03(+0.27%) |
Apr 14, 2016 | 11.16 | 11.16 | 11.09 | 11.12 | 60,764 | -0.05(-0.41%) |
Apr 13, 2016 | 10.96 | 11.22 | 10.96 | 11.17 | 122,834 | +0.25(+2.27%) |
Apr 12, 2016 | 10.83 | 10.92 | 10.83 | 10.92 | 59,655 | +0.11(+0.98%) |
Apr 11, 2016 | 10.84 | 10.90 | 10.81 | 10.81 | 63,010 | -0.01(-0.05%) |
Apr 08, 2016 | 10.96 | 10.96 | 10.82 | 10.82 | 63,744 | -0.06(-0.56%) |
Apr 07, 2016 | 10.82 | 10.88 | 10.82 | 10.88 | 51,382 | -0.01(-0.10%) |
Apr 06, 2016 | 10.77 | 10.90 | 10.77 | 10.89 | 31,336 | +0.11(+1.04%) |
Apr 05, 2016 | 10.82 | 10.83 | 10.75 | 10.78 | 48,075 | -0.08(-0.71%) |
Apr 04, 2016 | 10.97 | 10.99 | 10.81 | 10.85 | 106,945 | -0.10(-0.96%) |
Apr 01, 2016 | 10.84 | 10.97 | 10.83 | 10.96 | 59,812 | +0.06(+0.56%) |
Mar 31, 2016 | 10.94 | 10.99 | 10.88 | 10.90 | 66,505 | -0.03(-0.23%) |
Mar 30, 2016 | 10.93 | 10.93 | 10.86 | 10.92 | 101,093 | +0.07(+0.60%) |
Mar 29, 2016 | 10.76 | 10.86 | 10.71 | 10.86 | 65,055 | +0.14(+1.27%) |
Mar 28, 2016 | 10.77 | 10.78 | 10.72 | 10.72 | 58,756 | -0.01(-0.05%) |
Mar 24, 2016 | 10.71 | 10.73 | 10.73 | 10.73 | 29,703 | -0.04(-0.38%) |
Mar 23, 2016 | 10.82 | 10.84 | 10.76 | 10.77 | 66,178 | -0.07(-0.60%) |
Mar 22, 2016 | 10.78 | 10.86 | 10.77 | 10.83 | 49,572 | +0.02(+0.19%) |
Mar 21, 2016 | 10.75 | 10.81 | 10.71 | 10.81 | 62,525 | +0.04(+0.37%) |
Mar 18, 2016 | 10.76 | 10.80 | 10.70 | 10.77 | 45,799 | +0.03(+0.25%) |
Mar 17, 2016 | 10.69 | 10.76 | 10.66 | 10.75 | 85,028 | +0.10(+0.93%) |
Mar 16, 2016 | 10.54 | 10.66 | 10.51 | 10.65 | 25,160 | +0.08(+0.76%) |
Mar 15, 2016 | 10.52 | 10.57 | 10.52 | 10.57 | 59,134 | -0.02(-0.14%) |
Mar 14, 2016 | 10.57 | 10.61 | 10.54 | 10.58 | 71,086 | +0.02(+0.14%) |
Mar 11, 2016 | 10.48 | 10.55 | 10.48 | 10.57 | 82,002 | +0.19(+1.78%) |
Mar 10, 2016 | 10.42 | 10.43 | 10.33 | 10.38 | 54,232 | +0.03(+0.29%) |
Mar 09, 2016 | 10.34 | 10.39 | 10.24 | 10.35 | 61,774 | +0.09(+0.83%) |
Mar 08, 2016 | 10.35 | 10.35 | 10.19 | 10.27 | 71,834 | -0.11(-1.06%) |
Mar 07, 2016 | 10.33 | 10.39 | 10.32 | 10.38 | 49,715 | +0.01(+0.10%) |
Mar 04, 2016 | 10.21 | 10.42 | 10.21 | 10.37 | 61,451 | +0.16(+1.57%) |
Mar 03, 2016 | 10.09 | 10.23 | 10.08 | 10.21 | 50,488 | +0.07(+0.69%) |
Mar 02, 2016 | 10.14 | 10.15 | 10.07 | 10.14 | 68,308 | +0.03(+0.31%) |
Mar 01, 2016 | 10.01 | 10.11 | 9.948 | 10.10 | 83,348 | +0.18(+1.86%) |
Feb 29, 2016 | 9.991 | 10.01 | 9.921 | 9.921 | 92,799 | -0.03(-0.30%) |
Feb 26, 2016 | 9.911 | 9.956 | 9.881 | 9.951 | 40,683 | +0.11(+1.12%) |
Feb 25, 2016 | 9.750 | 9.840 | 9.726 | 9.840 | 40,150 | +0.14(+1.39%) |
Feb 24, 2016 | 9.610 | 9.725 | 9.545 | 9.705 | 107,448 | +0.05(+0.47%) |
Feb 23, 2016 | 9.740 | 9.745 | 9.610 | 9.660 | 53,553 | -0.08(-0.82%) |
Feb 22, 2016 | 9.705 | 9.775 | 9.647 | 9.740 | 54,230 | +0.15(+1.51%) |
Feb 19, 2016 | 9.595 | 9.675 | 9.515 | 9.595 | 54,608 | -0.01(-0.10%) |
Feb 18, 2016 | 9.680 | 9.680 | 9.593 | 9.605 | 57,651 | -0.02(-0.16%) |
Feb 17, 2016 | 9.397 | 9.620 | 9.397 | 9.620 | 75,930 | +0.30(+3.25%) |
Feb 16, 2016 | 9.258 | 9.320 | 9.243 | 9.317 | 54,940 | +0.15(+1.62%) |
Feb 12, 2016 | 9.149 | 9.169 | 9.169 | 9.169 | 45,148 | +0.12(+1.32%) |
Feb 11, 2016 | 9.020 | 9.069 | 8.931 | 9.050 | 81,801 | -0.04(-0.49%) |
Feb 10, 2016 | 9.203 | 9.293 | 9.094 | 9.094 | 114,625 | -0.02(-0.27%) |
Feb 09, 2016 | 9.337 | 9.427 | 9.104 | 9.119 | 167,795 | -0.38(-4.02%) |
Feb 08, 2016 | 9.660 | 9.660 | 9.327 | 9.501 | 62,424 | -0.20(-2.10%) |
Feb 05, 2016 | 9.814 | 9.829 | 9.680 | 9.704 | 35,949 | -0.17(-1.71%) |
Feb 04, 2016 | 9.789 | 9.933 | 9.741 | 9.873 | 63,855 | +0.04(+0.45%) |
Feb 03, 2016 | 9.833 | 9.863 | 9.635 | 9.829 | 66,797 | +0.06(+0.66%) |
Feb 02, 2016 | 9.809 | 9.848 | 9.739 | 9.764 | 60,247 | -0.15(-1.50%) |