Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.64 | 10.67 | 10.57 | 10.67 | 303,455 | +0.02(+0.15%) |
Apr 28, 2016 | 10.66 | 10.73 | 10.62 | 10.65 | 204,962 | -0.05(-0.50%) |
Apr 27, 2016 | 10.60 | 10.71 | 10.58 | 10.70 | 284,331 | +0.11(+1.05%) |
Apr 26, 2016 | 10.50 | 10.60 | 10.50 | 10.59 | 231,305 | +0.12(+1.17%) |
Apr 25, 2016 | 10.54 | 10.54 | 10.43 | 10.47 | 253,439 | -0.08(-0.75%) |
Apr 22, 2016 | 10.53 | 10.57 | 10.50 | 10.55 | 198,333 | +0.00(+0.00%) |
Apr 21, 2016 | 10.53 | 10.58 | 10.52 | 10.55 | 347,612 | +0.04(+0.40%) |
Apr 20, 2016 | 10.44 | 10.55 | 10.41 | 10.51 | 197,678 | +0.07(+0.64%) |
Apr 19, 2016 | 10.36 | 10.47 | 10.34 | 10.44 | 432,544 | +0.12(+1.17%) |
Apr 18, 2016 | 10.19 | 10.32 | 10.16 | 10.32 | 293,130 | +0.12(+1.19%) |
Apr 15, 2016 | 10.18 | 10.20 | 10.14 | 10.20 | 180,903 | +0.02(+0.21%) |
Apr 14, 2016 | 10.21 | 10.24 | 10.17 | 10.18 | 206,219 | -0.05(-0.46%) |
Apr 13, 2016 | 10.12 | 10.25 | 10.12 | 10.22 | 242,477 | +0.10(+0.99%) |
Apr 12, 2016 | 10.07 | 10.13 | 10.03 | 10.12 | 230,129 | +0.08(+0.84%) |
Apr 11, 2016 | 10.08 | 10.08 | 10.03 | 10.04 | 159,336 | +0.03(+0.26%) |
Apr 08, 2016 | 10.08 | 10.08 | 10.01 | 10.01 | 196,798 | +0.03(+0.26%) |
Apr 07, 2016 | 10.10 | 10.14 | 9.977 | 9.987 | 321,425 | -0.21(-2.07%) |
Apr 06, 2016 | 10.13 | 10.20 | 10.07 | 10.20 | 193,390 | +0.13(+1.26%) |
Apr 05, 2016 | 10.12 | 10.15 | 10.04 | 10.07 | 293,919 | -0.13(-1.29%) |
Apr 04, 2016 | 10.20 | 10.21 | 10.05 | 10.20 | 258,486 | -0.03(-0.26%) |
Apr 01, 2016 | 10.07 | 10.23 | 10.03 | 10.23 | 241,174 | +0.12(+1.15%) |
Mar 31, 2016 | 10.13 | 10.17 | 10.10 | 10.11 | 333,692 | -0.03(-0.31%) |
Mar 30, 2016 | 10.20 | 10.22 | 10.13 | 10.15 | 396,222 | -0.03(-0.31%) |
Mar 29, 2016 | 10.07 | 10.19 | 10.06 | 10.18 | 167,330 | +0.08(+0.84%) |
Mar 28, 2016 | 10.07 | 10.11 | 10.05 | 10.09 | 222,042 | +0.06(+0.58%) |
Mar 24, 2016 | 10.01 | 10.03 | 10.03 | 10.03 | 221,622 | -0.06(-0.57%) |
Mar 23, 2016 | 10.20 | 10.21 | 10.09 | 10.09 | 225,400 | -0.12(-1.19%) |
Mar 22, 2016 | 10.19 | 10.24 | 10.13 | 10.21 | 195,219 | +0.01(+0.08%) |
Mar 21, 2016 | 10.15 | 10.21 | 10.14 | 10.21 | 269,322 | +0.07(+0.67%) |
Mar 18, 2016 | 10.09 | 10.14 | 10.06 | 10.14 | 186,863 | +0.08(+0.78%) |
Mar 17, 2016 | 9.991 | 10.09 | 9.976 | 10.06 | 228,395 | +0.05(+0.47%) |
Mar 16, 2016 | 9.876 | 10.01 | 9.876 | 10.01 | 199,434 | +0.10(+1.00%) |
Mar 15, 2016 | 9.881 | 9.918 | 9.840 | 9.913 | 282,710 | -0.04(-0.37%) |
Mar 14, 2016 | 9.892 | 9.960 | 9.866 | 9.949 | 222,286 | +0.07(+0.69%) |
Mar 11, 2016 | 9.766 | 9.897 | 9.735 | 9.881 | 193,898 | +0.19(+2.00%) |
Mar 10, 2016 | 9.745 | 9.772 | 9.609 | 9.688 | 247,789 | +0.02(+0.16%) |
Mar 09, 2016 | 9.693 | 9.756 | 9.672 | 9.672 | 246,107 | +0.01(+0.11%) |
Mar 08, 2016 | 9.677 | 9.740 | 9.620 | 9.662 | 263,979 | -0.05(-0.54%) |
Mar 07, 2016 | 9.662 | 9.735 | 9.646 | 9.714 | 243,526 | -0.02(-0.16%) |
Mar 04, 2016 | 9.583 | 9.740 | 9.583 | 9.730 | 286,699 | +0.14(+1.42%) |
Mar 03, 2016 | 9.662 | 9.667 | 9.589 | 9.594 | 617,228 | -0.08(-0.86%) |
Mar 02, 2016 | 9.609 | 9.683 | 9.594 | 9.677 | 163,810 | +0.02(+0.22%) |
Mar 01, 2016 | 9.463 | 9.672 | 9.421 | 9.657 | 241,488 | +0.24(+2.56%) |
Feb 29, 2016 | 9.531 | 9.557 | 9.374 | 9.416 | 406,329 | -0.09(-0.99%) |
Feb 26, 2016 | 9.426 | 9.536 | 9.424 | 9.510 | 185,547 | +0.12(+1.23%) |
Feb 25, 2016 | 9.379 | 9.395 | 9.327 | 9.395 | 172,034 | +0.05(+0.50%) |
Feb 24, 2016 | 9.154 | 9.358 | 9.118 | 9.348 | 201,347 | +0.12(+1.25%) |
Feb 23, 2016 | 9.285 | 9.327 | 9.207 | 9.233 | 287,512 | -0.07(-0.73%) |
Feb 22, 2016 | 9.379 | 9.390 | 9.285 | 9.301 | 351,434 | +0.03(+0.34%) |
Feb 19, 2016 | 9.186 | 9.358 | 9.097 | 9.269 | 415,389 | +0.05(+0.57%) |
Feb 18, 2016 | 9.280 | 9.322 | 9.201 | 9.217 | 227,394 | -0.04(-0.42%) |
Feb 17, 2016 | 9.085 | 9.298 | 9.080 | 9.256 | 445,935 | +0.18(+1.94%) |
Feb 16, 2016 | 8.924 | 9.090 | 8.888 | 9.080 | 453,932 | +0.24(+2.70%) |
Feb 12, 2016 | 8.789 | 8.841 | 8.841 | 8.841 | 351,351 | +0.13(+1.55%) |
Feb 11, 2016 | 8.862 | 8.862 | 8.618 | 8.706 | 525,528 | -0.19(-2.16%) |
Feb 10, 2016 | 8.883 | 8.997 | 8.846 | 8.898 | 407,606 | -0.01(-0.12%) |
Feb 09, 2016 | 8.950 | 9.018 | 8.878 | 8.909 | 551,518 | -0.10(-1.15%) |
Feb 08, 2016 | 9.189 | 9.189 | 8.976 | 9.012 | 295,114 | -0.27(-2.91%) |
Feb 05, 2016 | 9.417 | 9.417 | 9.236 | 9.282 | 295,284 | -0.17(-1.81%) |
Feb 04, 2016 | 9.391 | 9.495 | 9.365 | 9.454 | 427,396 | +0.03(+0.33%) |
Feb 03, 2016 | 9.381 | 9.438 | 9.225 | 9.422 | 840,823 | +0.09(+1.00%) |
Feb 02, 2016 | 9.355 | 9.355 | 9.267 | 9.329 | 197,626 | -0.10(-1.05%) |