Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.34 | 11.35 | 11.28 | 11.30 | 39,359 | -0.01(-0.12%) |
Apr 28, 2016 | 11.32 | 11.35 | 11.27 | 11.32 | 85,291 | +0.01(+0.06%) |
Apr 27, 2016 | 11.23 | 11.31 | 11.23 | 11.31 | 51,350 | +0.10(+0.89%) |
Apr 26, 2016 | 11.18 | 11.22 | 11.17 | 11.21 | 20,570 | +0.04(+0.36%) |
Apr 25, 2016 | 11.15 | 11.21 | 11.10 | 11.17 | 66,376 | +0.02(+0.18%) |
Apr 22, 2016 | 11.15 | 11.16 | 11.12 | 11.15 | 17,900 | +0.01(+0.06%) |
Apr 21, 2016 | 11.16 | 11.17 | 11.10 | 11.14 | 75,246 | -0.01(-0.12%) |
Apr 20, 2016 | 11.11 | 11.17 | 11.11 | 11.16 | 23,362 | +0.04(+0.36%) |
Apr 19, 2016 | 11.21 | 11.21 | 11.04 | 11.12 | 77,433 | -0.15(-1.30%) |
Apr 18, 2016 | 11.24 | 11.27 | 11.22 | 11.26 | 67,470 | +0.05(+0.42%) |
Apr 15, 2016 | 11.22 | 11.22 | 11.17 | 11.22 | 76,850 | +0.00(+0.00%) |
Apr 14, 2016 | 11.16 | 11.22 | 11.12 | 11.22 | 53,098 | +0.01(+0.06%) |
Apr 13, 2016 | 11.12 | 11.21 | 11.12 | 11.21 | 44,805 | +0.12(+1.08%) |
Apr 12, 2016 | 11.14 | 11.20 | 11.06 | 11.09 | 43,971 | -0.02(-0.18%) |
Apr 11, 2016 | 11.07 | 11.18 | 11.05 | 11.11 | 33,714 | +0.06(+0.57%) |
Apr 08, 2016 | 11.12 | 11.12 | 11.02 | 11.05 | 72,204 | -0.02(-0.15%) |
Apr 07, 2016 | 11.03 | 11.10 | 11.03 | 11.06 | 50,639 | +0.02(+0.16%) |
Apr 06, 2016 | 11.07 | 11.10 | 11.04 | 11.04 | 77,982 | +0.01(+0.06%) |
Apr 05, 2016 | 11.02 | 11.09 | 10.99 | 11.04 | 148,085 | +0.04(+0.36%) |
Apr 04, 2016 | 11.00 | 11.02 | 10.96 | 11.00 | 65,993 | +0.03(+0.30%) |
Apr 01, 2016 | 10.95 | 10.98 | 10.91 | 10.97 | 80,004 | +0.01(+0.12%) |
Mar 31, 2016 | 10.89 | 10.95 | 10.89 | 10.95 | 29,292 | +0.06(+0.55%) |
Mar 30, 2016 | 10.85 | 10.92 | 10.80 | 10.89 | 76,040 | +0.06(+0.55%) |
Mar 29, 2016 | 10.77 | 10.83 | 10.77 | 10.83 | 42,461 | +0.07(+0.62%) |
Mar 28, 2016 | 10.65 | 10.78 | 10.65 | 10.77 | 98,188 | +0.11(+1.06%) |
Mar 24, 2016 | 10.63 | 10.65 | 10.65 | 10.65 | 43,036 | +0.03(+0.25%) |
Mar 23, 2016 | 10.53 | 10.63 | 10.53 | 10.63 | 18,082 | +0.07(+0.63%) |
Mar 22, 2016 | 10.51 | 10.56 | 10.51 | 10.56 | 68,407 | +0.03(+0.32%) |
Mar 21, 2016 | 10.54 | 10.59 | 10.53 | 10.53 | 86,309 | -0.03(-0.25%) |
Mar 18, 2016 | 10.61 | 10.61 | 10.54 | 10.55 | 66,476 | -0.04(-0.38%) |
Mar 17, 2016 | 10.61 | 10.61 | 10.52 | 10.59 | 58,596 | +0.00(+0.00%) |
Mar 16, 2016 | 10.57 | 10.59 | 10.55 | 10.59 | 78,802 | +0.04(+0.38%) |
Mar 15, 2016 | 10.60 | 10.60 | 10.55 | 10.55 | 78,865 | -0.03(-0.25%) |
Mar 14, 2016 | 10.61 | 10.62 | 10.54 | 10.58 | 100,951 | +0.01(+0.13%) |
Mar 11, 2016 | 10.71 | 10.72 | 10.57 | 10.57 | 77,249 | -0.10(-0.93%) |
Mar 10, 2016 | 10.65 | 10.67 | 10.62 | 10.67 | 33,604 | +0.01(+0.12%) |
Mar 09, 2016 | 10.70 | 10.70 | 10.65 | 10.65 | 103,126 | -0.03(-0.27%) |
Mar 08, 2016 | 10.62 | 10.68 | 10.62 | 10.68 | 144,285 | +0.03(+0.31%) |
Mar 07, 2016 | 10.69 | 10.69 | 10.61 | 10.65 | 178,724 | +0.01(+0.12%) |
Mar 04, 2016 | 10.77 | 10.77 | 10.62 | 10.63 | 154,047 | -0.12(-1.11%) |
Mar 03, 2016 | 10.71 | 10.76 | 10.68 | 10.75 | 87,123 | +0.08(+0.74%) |
Mar 02, 2016 | 10.75 | 10.75 | 10.66 | 10.67 | 104,452 | -0.01(-0.12%) |
Mar 01, 2016 | 10.69 | 10.70 | 10.61 | 10.69 | 106,811 | +0.07(+0.62%) |
Feb 29, 2016 | 10.55 | 10.62 | 10.54 | 10.62 | 90,527 | +0.08(+0.75%) |
Feb 26, 2016 | 10.60 | 10.61 | 10.48 | 10.54 | 105,503 | -0.05(-0.50%) |
Feb 25, 2016 | 10.59 | 10.64 | 10.55 | 10.60 | 122,495 | +0.02(+0.19%) |
Feb 24, 2016 | 10.54 | 10.62 | 10.52 | 10.58 | 193,782 | -0.01(-0.06%) |
Feb 23, 2016 | 10.51 | 10.58 | 10.50 | 10.58 | 53,495 | +0.10(+0.95%) |
Feb 22, 2016 | 10.52 | 10.52 | 10.46 | 10.48 | 75,962 | +0.01(+0.13%) |
Feb 19, 2016 | 10.48 | 10.50 | 10.45 | 10.47 | 38,548 | +0.01(+0.13%) |
Feb 18, 2016 | 10.42 | 10.46 | 10.40 | 10.46 | 70,369 | +0.05(+0.51%) |
Feb 17, 2016 | 10.46 | 10.46 | 10.40 | 10.40 | 157,884 | -0.03(-0.25%) |
Feb 16, 2016 | 10.50 | 10.50 | 10.40 | 10.43 | 122,926 | -0.01(-0.06%) |
Feb 12, 2016 | 10.62 | 10.44 | 10.44 | 10.44 | 105,687 | -0.11(-1.00%) |
Feb 11, 2016 | 10.57 | 10.58 | 10.53 | 10.54 | 73,351 | -0.03(-0.25%) |
Feb 10, 2016 | 10.57 | 10.58 | 10.51 | 10.57 | 74,019 | +0.04(+0.38%) |
Feb 09, 2016 | 10.44 | 10.55 | 10.44 | 10.53 | 164,603 | +0.07(+0.68%) |
Feb 08, 2016 | 10.49 | 10.49 | 10.45 | 10.46 | 96,386 | -0.01(-0.13%) |
Feb 05, 2016 | 10.47 | 10.49 | 10.45 | 10.47 | 121,016 | +0.04(+0.38%) |
Feb 04, 2016 | 10.46 | 10.49 | 10.43 | 10.43 | 81,192 | -0.01(-0.13%) |
Feb 03, 2016 | 10.46 | 10.47 | 10.44 | 10.45 | 76,230 | -0.02(-0.19%) |
Feb 02, 2016 | 10.49 | 10.49 | 10.45 | 10.46 | 91,288 | -0.03(-0.25%) |