Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.87 | 10.87 | 10.81 | 10.85 | 68,241 | +0.00(+0.00%) |
Apr 28, 2016 | 10.86 | 10.89 | 10.83 | 10.85 | 65,982 | -0.01(-0.09%) |
Apr 27, 2016 | 10.76 | 10.88 | 10.71 | 10.86 | 99,696 | +0.07(+0.65%) |
Apr 26, 2016 | 10.77 | 10.80 | 10.77 | 10.79 | 64,368 | +0.01(+0.09%) |
Apr 25, 2016 | 10.79 | 10.80 | 10.74 | 10.78 | 33,130 | -0.04(-0.37%) |
Apr 22, 2016 | 10.80 | 10.84 | 10.80 | 10.82 | 45,236 | +0.02(+0.19%) |
Apr 21, 2016 | 10.88 | 10.88 | 10.79 | 10.80 | 28,716 | -0.02(-0.23%) |
Apr 20, 2016 | 10.75 | 10.84 | 10.75 | 10.82 | 37,671 | +0.04(+0.32%) |
Apr 19, 2016 | 10.70 | 10.79 | 10.67 | 10.79 | 48,225 | +0.10(+0.94%) |
Apr 18, 2016 | 10.60 | 10.69 | 10.58 | 10.69 | 41,889 | +0.09(+0.85%) |
Apr 15, 2016 | 10.58 | 10.65 | 10.58 | 10.60 | 55,761 | -0.03(-0.28%) |
Apr 14, 2016 | 10.62 | 10.64 | 10.59 | 10.63 | 42,052 | +0.02(+0.19%) |
Apr 13, 2016 | 10.48 | 10.61 | 10.48 | 10.61 | 58,335 | +0.05(+0.47%) |
Apr 12, 2016 | 10.50 | 10.59 | 10.50 | 10.56 | 89,476 | +0.05(+0.48%) |
Apr 11, 2016 | 10.53 | 10.55 | 10.47 | 10.51 | 122,269 | +0.02(+0.19%) |
Apr 08, 2016 | 10.55 | 10.55 | 10.45 | 10.49 | 84,921 | +0.04(+0.38%) |
Apr 07, 2016 | 10.44 | 10.50 | 10.43 | 10.45 | 41,069 | -0.05(-0.48%) |
Apr 06, 2016 | 10.36 | 10.50 | 10.36 | 10.50 | 53,872 | +0.11(+1.06%) |
Apr 05, 2016 | 10.32 | 10.41 | 10.32 | 10.39 | 80,921 | -0.03(-0.29%) |
Apr 04, 2016 | 10.47 | 10.49 | 10.39 | 10.42 | 128,942 | -0.09(-0.86%) |
Apr 01, 2016 | 10.61 | 10.61 | 10.49 | 10.51 | 138,189 | -0.10(-0.94%) |
Mar 31, 2016 | 10.63 | 10.67 | 10.60 | 10.61 | 37,864 | +0.03(+0.28%) |
Mar 30, 2016 | 10.61 | 10.63 | 10.55 | 10.58 | 67,893 | +0.04(+0.38%) |
Mar 29, 2016 | 10.52 | 10.54 | 10.48 | 10.54 | 41,790 | +0.01(+0.09%) |
Mar 28, 2016 | 10.67 | 10.67 | 10.51 | 10.53 | 40,117 | -0.09(-0.85%) |
Mar 24, 2016 | 10.66 | 10.62 | 10.62 | 10.62 | 39,300 | -0.07(-0.65%) |
Mar 23, 2016 | 10.75 | 10.75 | 10.63 | 10.69 | 46,769 | -0.03(-0.28%) |
Mar 22, 2016 | 10.72 | 10.79 | 10.71 | 10.72 | 45,929 | -0.05(-0.46%) |
Mar 21, 2016 | 10.65 | 10.79 | 10.65 | 10.77 | 76,622 | +0.13(+1.22%) |
Mar 18, 2016 | 10.61 | 10.70 | 10.58 | 10.64 | 74,135 | +0.08(+0.76%) |
Mar 17, 2016 | 10.58 | 10.61 | 10.55 | 10.56 | 121,519 | -0.03(-0.28%) |
Mar 16, 2016 | 10.50 | 10.60 | 10.46 | 10.59 | 83,710 | +0.12(+1.15%) |
Mar 15, 2016 | 10.40 | 10.52 | 10.40 | 10.47 | 114,982 | +0.00(+0.00%) |
Mar 14, 2016 | 10.54 | 10.54 | 10.46 | 10.47 | 67,831 | -0.07(-0.66%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.37 | 10.54 | 128,646 | +0.16(+1.54%) |
Mar 10, 2016 | 10.39 | 10.41 | 10.29 | 10.38 | 83,804 | +0.02(+0.19%) |
Mar 09, 2016 | 10.34 | 10.37 | 10.29 | 10.36 | 102,319 | +0.04(+0.39%) |
Mar 08, 2016 | 10.31 | 10.34 | 10.30 | 10.32 | 74,025 | +0.01(+0.10%) |
Mar 07, 2016 | 10.30 | 10.35 | 10.26 | 10.31 | 70,870 | +0.02(+0.19%) |
Mar 04, 2016 | 10.27 | 10.33 | 10.22 | 10.29 | 91,831 | +0.06(+0.59%) |
Mar 03, 2016 | 10.23 | 10.26 | 10.07 | 10.23 | 164,987 | +0.02(+0.20%) |
Mar 02, 2016 | 10.23 | 10.23 | 10.15 | 10.21 | 42,087 | -0.03(-0.29%) |
Mar 01, 2016 | 10.10 | 10.28 | 10.05 | 10.24 | 74,197 | +0.20(+1.99%) |
Feb 29, 2016 | 9.940 | 10.06 | 9.940 | 10.04 | 80,154 | +0.12(+1.21%) |
Feb 26, 2016 | 9.710 | 9.940 | 9.710 | 9.920 | 75,062 | +0.19(+1.95%) |
Feb 25, 2016 | 9.670 | 9.740 | 9.620 | 9.730 | 39,665 | +0.01(+0.10%) |
Feb 24, 2016 | 9.580 | 9.720 | 9.570 | 9.720 | 76,712 | +0.14(+1.46%) |
Feb 23, 2016 | 9.600 | 9.700 | 9.570 | 9.580 | 81,418 | -0.01(-0.10%) |
Feb 22, 2016 | 9.700 | 9.713 | 9.590 | 9.590 | 148,221 | -0.10(-1.03%) |
Feb 19, 2016 | 9.600 | 9.690 | 9.500 | 9.690 | 55,464 | +0.08(+0.83%) |
Feb 18, 2016 | 9.430 | 9.610 | 9.430 | 9.610 | 84,215 | +0.13(+1.37%) |
Feb 17, 2016 | 9.470 | 9.500 | 9.420 | 9.480 | 49,340 | +0.08(+0.85%) |
Feb 16, 2016 | 9.360 | 9.460 | 9.270 | 9.400 | 88,581 | +0.07(+0.75%) |
Feb 12, 2016 | 9.250 | 9.330 | 9.330 | 9.330 | 73,600 | +0.14(+1.52%) |
Feb 11, 2016 | 9.200 | 9.240 | 9.080 | 9.190 | 68,033 | -0.11(-1.18%) |
Feb 10, 2016 | 9.310 | 9.390 | 9.290 | 9.300 | 79,964 | -0.06(-0.64%) |
Feb 09, 2016 | 9.240 | 9.360 | 9.240 | 9.360 | 32,993 | -0.01(-0.11%) |
Feb 08, 2016 | 9.570 | 9.570 | 9.370 | 9.370 | 73,286 | -0.35(-3.60%) |
Feb 05, 2016 | 9.710 | 9.720 | 9.650 | 9.720 | 59,674 | +0.00(+0.00%) |
Feb 04, 2016 | 9.710 | 9.745 | 9.670 | 9.720 | 37,342 | -0.05(-0.51%) |
Feb 03, 2016 | 9.710 | 9.780 | 9.630 | 9.770 | 49,223 | +0.04(+0.41%) |
Feb 02, 2016 | 9.680 | 9.770 | 9.610 | 9.730 | 82,176 | -0.05(-0.51%) |