Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.41 | 10.46 | 10.00 | 10.07 | 41,757 | -0.38(-3.65%) |
Apr 28, 2016 | 10.68 | 10.92 | 10.38 | 10.45 | 50,282 | -0.25(-2.33%) |
Apr 27, 2016 | 10.77 | 10.77 | 10.57 | 10.70 | 26,380 | -0.08(-0.77%) |
Apr 26, 2016 | 10.71 | 10.83 | 10.70 | 10.79 | 42,180 | +0.15(+1.37%) |
Apr 25, 2016 | 10.47 | 10.70 | 10.44 | 10.64 | 28,722 | +0.21(+2.00%) |
Apr 22, 2016 | 10.56 | 11.08 | 10.41 | 10.43 | 159,286 | -0.08(-0.79%) |
Apr 21, 2016 | 10.71 | 10.76 | 10.29 | 10.52 | 45,977 | -0.24(-2.26%) |
Apr 20, 2016 | 10.65 | 10.81 | 10.59 | 10.76 | 25,901 | +0.13(+1.24%) |
Apr 19, 2016 | 10.72 | 10.88 | 10.58 | 10.63 | 40,777 | -0.09(-0.84%) |
Apr 18, 2016 | 10.41 | 10.75 | 10.36 | 10.72 | 44,163 | +0.39(+3.76%) |
Apr 15, 2016 | 10.34 | 10.41 | 10.25 | 10.33 | 31,288 | +0.06(+0.61%) |
Apr 14, 2016 | 10.21 | 10.31 | 10.18 | 10.27 | 40,835 | +0.06(+0.61%) |
Apr 13, 2016 | 10.27 | 10.27 | 10.12 | 10.20 | 38,821 | -0.08(-0.81%) |
Apr 12, 2016 | 10.20 | 10.31 | 10.10 | 10.29 | 34,310 | +0.16(+1.58%) |
Apr 11, 2016 | 10.14 | 10.32 | 9.953 | 10.13 | 30,068 | -0.05(-0.48%) |
Apr 08, 2016 | 10.11 | 10.18 | 10.08 | 10.18 | 24,714 | -0.01(-0.07%) |
Apr 07, 2016 | 10.16 | 10.41 | 10.09 | 10.18 | 66,731 | +0.10(+1.03%) |
Apr 06, 2016 | 10.42 | 10.52 | 10.08 | 10.08 | 20,901 | -0.24(-2.35%) |
Apr 05, 2016 | 10.33 | 10.54 | 10.08 | 10.32 | 44,968 | -0.15(-1.46%) |
Apr 04, 2016 | 10.62 | 10.76 | 10.40 | 10.47 | 48,938 | -0.15(-1.37%) |
Apr 01, 2016 | 10.55 | 10.70 | 10.46 | 10.62 | 63,083 | -0.07(-0.65%) |
Mar 31, 2016 | 10.52 | 10.69 | 10.42 | 10.69 | 90,490 | +0.11(+1.05%) |
Mar 30, 2016 | 10.47 | 10.76 | 10.35 | 10.58 | 71,954 | +0.11(+1.06%) |
Mar 29, 2016 | 9.918 | 10.52 | 9.773 | 10.47 | 58,869 | +0.58(+5.90%) |
Mar 28, 2016 | 9.835 | 9.911 | 9.696 | 9.884 | 33,255 | +0.07(+0.71%) |
Mar 24, 2016 | 9.474 | 9.814 | 9.814 | 9.814 | 82,843 | +0.31(+3.21%) |
Mar 23, 2016 | 9.717 | 9.717 | 9.481 | 9.509 | 27,697 | -0.26(-2.63%) |
Mar 22, 2016 | 9.703 | 9.925 | 9.601 | 9.766 | 36,716 | +0.07(+0.72%) |
Mar 21, 2016 | 9.675 | 9.710 | 9.496 | 9.696 | 26,564 | +0.08(+0.79%) |
Mar 18, 2016 | 9.696 | 9.717 | 9.523 | 9.620 | 32,321 | -0.01(-0.07%) |
Mar 17, 2016 | 9.613 | 9.724 | 9.502 | 9.627 | 53,930 | +0.08(+0.80%) |
Mar 16, 2016 | 9.620 | 9.880 | 9.551 | 9.551 | 95,834 | -0.17(-1.71%) |
Mar 15, 2016 | 9.773 | 9.773 | 9.370 | 9.717 | 343,954 | -0.13(-1.34%) |
Mar 14, 2016 | 9.523 | 10.02 | 9.440 | 9.849 | 87,867 | +0.33(+3.43%) |
Mar 11, 2016 | 9.363 | 9.682 | 9.356 | 9.523 | 63,992 | +0.28(+3.08%) |
Mar 10, 2016 | 8.905 | 9.440 | 8.815 | 9.238 | 114,490 | +0.35(+3.98%) |
Mar 09, 2016 | 8.816 | 9.363 | 8.297 | 8.884 | 350,570 | +0.50(+5.95%) |
Mar 08, 2016 | 8.686 | 8.789 | 8.180 | 8.385 | 147,487 | -0.21(-2.46%) |
Mar 07, 2016 | 8.666 | 8.768 | 8.549 | 8.597 | 37,771 | -0.09(-1.02%) |
Mar 04, 2016 | 8.508 | 8.809 | 8.385 | 8.686 | 59,822 | +0.18(+2.09%) |
Mar 03, 2016 | 8.577 | 8.713 | 8.474 | 8.508 | 69,843 | -0.02(-0.24%) |
Mar 02, 2016 | 8.372 | 8.618 | 8.279 | 8.529 | 105,100 | +0.25(+3.06%) |
Mar 01, 2016 | 8.221 | 8.536 | 8.153 | 8.276 | 61,899 | +0.14(+1.76%) |
Feb 29, 2016 | 8.338 | 8.358 | 8.023 | 8.132 | 55,004 | -0.12(-1.49%) |
Feb 26, 2016 | 8.030 | 8.611 | 8.030 | 8.255 | 161,841 | +0.31(+3.96%) |
Feb 25, 2016 | 7.859 | 7.975 | 7.784 | 7.941 | 39,631 | +0.08(+1.04%) |
Feb 24, 2016 | 7.892 | 7.921 | 7.722 | 7.859 | 25,768 | +0.02(+0.26%) |
Feb 23, 2016 | 7.982 | 8.040 | 7.750 | 7.839 | 100,915 | -0.11(-1.38%) |
Feb 22, 2016 | 8.003 | 8.091 | 7.736 | 7.948 | 28,993 | +0.03(+0.35%) |
Feb 19, 2016 | 8.132 | 8.132 | 7.921 | 7.921 | 87,324 | -0.18(-2.19%) |
Feb 18, 2016 | 8.201 | 8.221 | 8.064 | 8.098 | 124,357 | -0.08(-0.92%) |
Feb 17, 2016 | 8.201 | 8.235 | 8.071 | 8.173 | 102,703 | -0.06(-0.75%) |
Feb 16, 2016 | 8.037 | 8.235 | 7.955 | 8.235 | 65,058 | +0.25(+3.17%) |
Feb 12, 2016 | 7.504 | 7.982 | 7.982 | 7.982 | 27,802 | +0.49(+6.47%) |
Feb 11, 2016 | 7.524 | 7.589 | 7.415 | 7.497 | 60,962 | +0.03(+0.37%) |
Feb 10, 2016 | 7.538 | 7.873 | 7.353 | 7.470 | 24,061 | -0.01(-0.18%) |
Feb 09, 2016 | 7.422 | 7.716 | 7.353 | 7.483 | 64,923 | -0.08(-1.08%) |
Feb 08, 2016 | 7.545 | 7.565 | 7.429 | 7.565 | 125,996 | +0.01(+0.18%) |
Feb 05, 2016 | 7.599 | 7.599 | 7.524 | 7.552 | 29,418 | -0.06(-0.81%) |
Feb 04, 2016 | 7.586 | 7.660 | 7.579 | 7.613 | 52,083 | +0.03(+0.36%) |
Feb 03, 2016 | 7.586 | 7.640 | 7.545 | 7.586 | 78,305 | +0.01(+0.09%) |
Feb 02, 2016 | 7.695 | 7.695 | 7.435 | 7.579 | 88,379 | -0.10(-1.33%) |