Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.28 | 11.34 | 11.09 | 11.25 | 50,241 | -0.03(-0.27%) |
Apr 28, 2016 | 11.31 | 11.46 | 11.23 | 11.28 | 80,109 | -0.04(-0.35%) |
Apr 27, 2016 | 11.28 | 11.34 | 11.12 | 11.32 | 58,397 | +0.07(+0.62%) |
Apr 26, 2016 | 11.24 | 11.43 | 11.20 | 11.25 | 59,362 | -0.02(-0.18%) |
Apr 25, 2016 | 11.18 | 11.30 | 11.18 | 11.27 | 85,782 | +0.06(+0.54%) |
Apr 22, 2016 | 11.05 | 11.25 | 11.03 | 11.21 | 82,060 | +0.09(+0.81%) |
Apr 21, 2016 | 11.23 | 11.28 | 11.06 | 11.12 | 117,969 | -0.13(-1.16%) |
Apr 20, 2016 | 10.96 | 11.28 | 10.96 | 11.25 | 69,043 | +0.24(+2.18%) |
Apr 19, 2016 | 10.82 | 11.24 | 10.69 | 11.01 | 130,681 | +0.25(+2.32%) |
Apr 18, 2016 | 10.43 | 10.79 | 10.43 | 10.76 | 80,923 | +0.26(+2.48%) |
Apr 15, 2016 | 10.50 | 10.55 | 10.44 | 10.50 | 33,884 | -0.01(-0.10%) |
Apr 14, 2016 | 10.63 | 10.70 | 10.46 | 10.51 | 72,239 | -0.16(-1.50%) |
Apr 13, 2016 | 10.29 | 10.78 | 10.15 | 10.67 | 157,500 | +0.46(+4.51%) |
Apr 12, 2016 | 10.06 | 10.38 | 10.03 | 10.21 | 56,992 | +0.11(+1.09%) |
Apr 11, 2016 | 10.17 | 10.26 | 10.05 | 10.10 | 126,377 | -0.01(-0.10%) |
Apr 08, 2016 | 10.10 | 10.46 | 10.03 | 10.11 | 102,231 | +0.00(+0.00%) |
Apr 07, 2016 | 10.07 | 10.38 | 10.03 | 10.11 | 56,778 | -0.06(-0.59%) |
Apr 06, 2016 | 10.46 | 10.46 | 10.04 | 10.17 | 53,441 | -0.07(-0.68%) |
Apr 05, 2016 | 10.37 | 10.51 | 10.18 | 10.24 | 62,382 | -0.18(-1.73%) |
Apr 04, 2016 | 10.50 | 10.53 | 10.01 | 10.42 | 132,791 | -0.07(-0.67%) |
Apr 01, 2016 | 10.39 | 10.55 | 10.36 | 10.49 | 79,204 | -0.01(-0.10%) |
Mar 31, 2016 | 10.60 | 10.86 | 10.50 | 10.50 | 128,217 | -0.17(-1.59%) |
Mar 30, 2016 | 10.00 | 10.71 | 9.680 | 10.67 | 323,910 | -0.05(-0.47%) |
Mar 29, 2016 | 10.70 | 10.83 | 10.38 | 10.72 | 144,903 | +0.10(+0.94%) |
Mar 28, 2016 | 10.57 | 10.77 | 10.41 | 10.62 | 48,121 | +0.06(+0.57%) |
Mar 24, 2016 | 10.41 | 10.56 | 10.56 | 10.56 | 44,300 | +0.16(+1.54%) |
Mar 23, 2016 | 10.62 | 10.77 | 10.31 | 10.40 | 82,220 | -0.21(-1.98%) |
Mar 22, 2016 | 10.83 | 10.90 | 10.58 | 10.61 | 110,125 | -0.31(-2.84%) |
Mar 21, 2016 | 10.40 | 11.15 | 10.40 | 10.92 | 326,169 | +0.51(+4.90%) |
Mar 18, 2016 | 10.42 | 10.52 | 10.13 | 10.41 | 122,017 | +0.06(+0.58%) |
Mar 17, 2016 | 9.930 | 10.36 | 9.650 | 10.35 | 81,939 | +0.47(+4.76%) |
Mar 16, 2016 | 9.920 | 10.06 | 9.780 | 9.880 | 64,635 | -0.04(-0.40%) |
Mar 15, 2016 | 10.17 | 10.49 | 9.890 | 9.920 | 91,911 | -0.27(-2.65%) |
Mar 14, 2016 | 10.35 | 10.55 | 10.17 | 10.19 | 47,297 | -0.23(-2.21%) |
Mar 11, 2016 | 10.78 | 10.89 | 10.32 | 10.42 | 62,715 | -0.34(-3.16%) |
Mar 10, 2016 | 10.57 | 10.87 | 10.51 | 10.76 | 111,890 | +0.19(+1.80%) |
Mar 09, 2016 | 10.36 | 10.61 | 10.34 | 10.57 | 47,404 | +0.22(+2.13%) |
Mar 08, 2016 | 10.49 | 10.68 | 10.32 | 10.35 | 85,307 | -0.16(-1.52%) |
Mar 07, 2016 | 10.25 | 10.67 | 10.25 | 10.51 | 65,395 | +0.26(+2.54%) |
Mar 04, 2016 | 10.05 | 10.82 | 9.950 | 10.25 | 119,699 | +0.18(+1.79%) |
Mar 03, 2016 | 9.550 | 10.11 | 9.550 | 10.07 | 216,954 | +0.42(+4.35%) |
Mar 02, 2016 | 9.710 | 9.780 | 9.630 | 9.650 | 127,671 | -0.05(-0.52%) |
Mar 01, 2016 | 10.19 | 10.19 | 9.480 | 9.700 | 109,824 | -0.39(-3.87%) |
Feb 29, 2016 | 10.66 | 10.75 | 10.06 | 10.09 | 105,388 | -0.50(-4.72%) |
Feb 26, 2016 | 11.10 | 11.15 | 10.48 | 10.59 | 186,723 | -0.71(-6.28%) |
Feb 25, 2016 | 11.38 | 12.01 | 11.26 | 11.30 | 59,515 | -0.10(-0.88%) |
Feb 24, 2016 | 11.43 | 11.52 | 11.22 | 11.40 | 113,098 | -0.10(-0.87%) |
Feb 23, 2016 | 11.39 | 11.63 | 11.30 | 11.50 | 71,808 | +0.11(+0.97%) |
Feb 22, 2016 | 11.47 | 11.69 | 11.27 | 11.39 | 111,539 | -0.06(-0.52%) |
Feb 19, 2016 | 11.40 | 11.47 | 11.25 | 11.45 | 127,257 | +0.03(+0.26%) |
Feb 18, 2016 | 11.54 | 11.58 | 11.31 | 11.42 | 152,488 | -0.10(-0.87%) |
Feb 17, 2016 | 11.73 | 11.94 | 11.46 | 11.52 | 71,868 | -0.16(-1.37%) |
Feb 16, 2016 | 11.55 | 11.73 | 11.42 | 11.68 | 41,325 | +0.27(+2.37%) |
Feb 12, 2016 | 11.51 | 11.41 | 11.41 | 11.41 | 44,700 | +0.05(+0.44%) |
Feb 11, 2016 | 11.40 | 11.54 | 11.28 | 11.36 | 36,275 | -0.20(-1.73%) |
Feb 10, 2016 | 11.82 | 12.05 | 11.55 | 11.56 | 93,209 | -0.22(-1.87%) |
Feb 09, 2016 | 11.74 | 11.84 | 11.63 | 11.78 | 47,325 | -0.06(-0.51%) |
Feb 08, 2016 | 11.64 | 11.91 | 11.61 | 11.84 | 65,477 | +0.08(+0.68%) |
Feb 05, 2016 | 11.70 | 11.96 | 11.41 | 11.76 | 148,386 | -0.01(-0.08%) |
Feb 04, 2016 | 11.82 | 12.05 | 11.51 | 11.77 | 54,808 | -0.09(-0.76%) |
Feb 03, 2016 | 11.78 | 12.27 | 11.56 | 11.86 | 98,363 | +0.14(+1.19%) |
Feb 02, 2016 | 11.72 | 11.97 | 10.78 | 11.72 | 76,673 | -0.15(-1.26%) |