Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.32 | 10.35 | 10.30 | 10.32 | 110,245 | +0.03(+0.26%) |
Apr 28, 2016 | 10.22 | 10.30 | 10.22 | 10.30 | 123,510 | +0.07(+0.72%) |
Apr 27, 2016 | 10.26 | 10.26 | 10.21 | 10.22 | 158,640 | +0.01(+0.07%) |
Apr 26, 2016 | 10.30 | 10.30 | 10.22 | 10.22 | 146,248 | -0.01(-0.07%) |
Apr 25, 2016 | 10.27 | 10.30 | 10.22 | 10.22 | 183,063 | -0.05(-0.46%) |
Apr 22, 2016 | 10.27 | 10.31 | 10.27 | 10.27 | 137,034 | -0.04(-0.39%) |
Apr 21, 2016 | 10.36 | 10.36 | 10.29 | 10.31 | 176,702 | +0.01(+0.06%) |
Apr 20, 2016 | 10.44 | 10.46 | 10.28 | 10.30 | 227,518 | -0.13(-1.22%) |
Apr 19, 2016 | 10.58 | 10.58 | 10.42 | 10.43 | 190,036 | -0.07(-0.70%) |
Apr 18, 2016 | 10.44 | 10.53 | 10.43 | 10.50 | 149,277 | +0.11(+1.03%) |
Apr 15, 2016 | 10.42 | 10.44 | 10.38 | 10.40 | 73,857 | +0.01(+0.06%) |
Apr 14, 2016 | 10.36 | 10.43 | 10.34 | 10.39 | 105,816 | +0.05(+0.45%) |
Apr 13, 2016 | 10.43 | 10.48 | 10.34 | 10.34 | 224,048 | -0.10(-0.93%) |
Apr 12, 2016 | 10.45 | 10.53 | 10.43 | 10.44 | 166,947 | +0.03(+0.32%) |
Apr 11, 2016 | 10.35 | 10.42 | 10.33 | 10.41 | 120,051 | +0.05(+0.51%) |
Apr 08, 2016 | 10.36 | 10.36 | 10.31 | 10.35 | 81,973 | +0.03(+0.32%) |
Apr 07, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 105,868 | +0.06(+0.58%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.21 | 10.26 | 170,643 | +0.09(+0.85%) |
Apr 05, 2016 | 10.17 | 10.18 | 10.16 | 10.17 | 82,158 | +0.01(+0.13%) |
Apr 04, 2016 | 10.18 | 10.19 | 10.10 | 10.16 | 138,872 | -0.01(-0.06%) |
Apr 01, 2016 | 10.17 | 10.19 | 10.15 | 10.17 | 72,887 | +0.03(+0.26%) |
Mar 31, 2016 | 10.15 | 10.19 | 10.12 | 10.14 | 129,457 | +0.01(+0.13%) |
Mar 30, 2016 | 10.10 | 10.17 | 10.10 | 10.13 | 114,794 | -0.01(-0.13%) |
Mar 29, 2016 | 10.11 | 10.19 | 10.09 | 10.14 | 147,098 | +0.01(+0.13%) |
Mar 28, 2016 | 10.07 | 10.13 | 10.03 | 10.13 | 149,303 | +0.04(+0.40%) |
Mar 24, 2016 | 10.06 | 10.09 | 10.09 | 10.09 | 69,734 | +0.00(+0.00%) |
Mar 23, 2016 | 10.03 | 10.10 | 10.03 | 10.09 | 49,266 | +0.04(+0.40%) |
Mar 22, 2016 | 10.02 | 10.06 | 9.994 | 10.05 | 116,988 | +0.07(+0.67%) |
Mar 21, 2016 | 10.01 | 10.01 | 9.981 | 9.981 | 125,185 | -0.02(-0.20%) |
Mar 18, 2016 | 10.01 | 10.04 | 10.00 | 10.00 | 108,761 | +0.00(+0.00%) |
Mar 17, 2016 | 10.05 | 10.05 | 10.00 | 10.00 | 134,193 | -0.03(-0.33%) |
Mar 16, 2016 | 10.05 | 10.05 | 9.994 | 10.03 | 113,043 | +0.03(+0.27%) |
Mar 15, 2016 | 10.06 | 10.06 | 9.994 | 10.01 | 131,811 | +0.00(+0.00%) |
Mar 14, 2016 | 10.05 | 10.05 | 10.00 | 10.01 | 61,995 | -0.01(-0.13%) |
Mar 11, 2016 | 10.07 | 10.10 | 10.00 | 10.02 | 132,532 | -0.06(-0.56%) |
Mar 10, 2016 | 10.06 | 10.12 | 10.06 | 10.08 | 134,784 | +0.08(+0.79%) |
Mar 09, 2016 | 10.06 | 10.12 | 9.998 | 9.998 | 160,176 | -0.11(-1.11%) |
Mar 08, 2016 | 10.10 | 10.12 | 10.08 | 10.11 | 93,656 | +0.04(+0.40%) |
Mar 07, 2016 | 10.04 | 10.10 | 10.00 | 10.07 | 119,500 | +0.07(+0.66%) |
Mar 04, 2016 | 9.978 | 10.02 | 9.978 | 10.00 | 113,054 | +0.01(+0.07%) |
Mar 03, 2016 | 9.958 | 10.01 | 9.925 | 9.998 | 109,164 | +0.07(+0.73%) |
Mar 02, 2016 | 9.905 | 9.984 | 9.898 | 9.925 | 124,168 | -0.02(-0.20%) |
Mar 01, 2016 | 10.03 | 10.03 | 9.938 | 9.945 | 175,278 | -0.05(-0.53%) |
Feb 29, 2016 | 10.04 | 10.04 | 9.945 | 9.998 | 110,172 | -0.01(-0.13%) |
Feb 26, 2016 | 10.03 | 10.05 | 9.971 | 10.01 | 117,740 | -0.07(-0.72%) |
Feb 25, 2016 | 10.06 | 10.08 | 10.02 | 10.08 | 74,034 | +0.03(+0.33%) |
Feb 24, 2016 | 10.01 | 10.05 | 9.990 | 10.05 | 131,253 | +0.04(+0.40%) |
Feb 23, 2016 | 9.965 | 10.01 | 9.931 | 10.01 | 86,976 | +0.04(+0.40%) |
Feb 22, 2016 | 9.991 | 10.01 | 9.957 | 9.971 | 155,496 | -0.02(-0.20%) |
Feb 19, 2016 | 9.978 | 10.01 | 9.960 | 9.991 | 89,362 | +0.05(+0.47%) |
Feb 18, 2016 | 9.885 | 9.951 | 9.879 | 9.945 | 91,347 | +0.10(+1.01%) |
Feb 17, 2016 | 9.852 | 9.872 | 9.812 | 9.845 | 103,605 | +0.03(+0.34%) |
Feb 16, 2016 | 9.892 | 9.898 | 9.766 | 9.812 | 199,302 | -0.09(-0.87%) |
Feb 12, 2016 | 10.01 | 9.898 | 9.898 | 9.898 | 109,047 | -0.11(-1.12%) |
Feb 11, 2016 | 10.02 | 10.04 | 9.951 | 10.01 | 97,228 | +0.02(+0.23%) |
Feb 10, 2016 | 10.03 | 10.03 | 9.981 | 9.988 | 99,837 | -0.05(-0.46%) |
Feb 09, 2016 | 10.00 | 10.03 | 9.990 | 10.03 | 118,196 | +0.01(+0.07%) |
Feb 08, 2016 | 10.03 | 10.03 | 9.961 | 10.03 | 111,912 | +0.01(+0.13%) |
Feb 05, 2016 | 9.968 | 10.03 | 9.968 | 10.01 | 119,239 | +0.07(+0.66%) |
Feb 04, 2016 | 9.915 | 9.948 | 9.895 | 9.948 | 169,052 | +0.03(+0.27%) |
Feb 03, 2016 | 9.915 | 9.994 | 9.913 | 9.922 | 140,091 | +0.01(+0.07%) |
Feb 02, 2016 | 9.869 | 9.994 | 9.869 | 9.915 | 231,716 | +0.03(+0.27%) |