Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.00 | 11.04 | 10.62 | 10.80 | 12,453 | -0.31(-2.82%) |
Apr 28, 2016 | 11.20 | 11.20 | 11.05 | 11.11 | 43,723 | -0.01(-0.06%) |
Apr 27, 2016 | 10.90 | 11.13 | 10.90 | 11.12 | 1,559 | +0.02(+0.15%) |
Apr 26, 2016 | 11.07 | 11.21 | 11.07 | 11.10 | 5,830 | +0.02(+0.18%) |
Apr 25, 2016 | 11.06 | 11.21 | 10.92 | 11.08 | 2,586 | +0.09(+0.82%) |
Apr 22, 2016 | 10.88 | 10.99 | 10.88 | 10.99 | 1,650 | -0.07(-0.63%) |
Apr 21, 2016 | 11.21 | 11.21 | 11.06 | 11.06 | 12,683 | -0.14(-1.25%) |
Apr 20, 2016 | 11.09 | 11.20 | 11.09 | 11.20 | 2,440 | +0.19(+1.73%) |
Apr 19, 2016 | 11.03 | 11.18 | 11.01 | 11.01 | 2,732 | +0.23(+2.10%) |
Apr 18, 2016 | 10.64 | 10.78 | 10.64 | 10.78 | 1,452 | -0.18(-1.61%) |
Apr 15, 2016 | 11.00 | 11.00 | 10.88 | 10.96 | 1,765 | -0.13(-1.19%) |
Apr 14, 2016 | 10.98 | 11.14 | 10.98 | 11.09 | 17,198 | +0.14(+1.32%) |
Apr 13, 2016 | 10.97 | 10.97 | 10.84 | 10.95 | 5,801 | +0.18(+1.65%) |
Apr 12, 2016 | 10.58 | 10.78 | 10.58 | 10.77 | 13,074 | +0.22(+2.09%) |
Apr 11, 2016 | 10.53 | 10.62 | 10.50 | 10.55 | 15,377 | +0.08(+0.74%) |
Apr 08, 2016 | 10.43 | 10.47 | 10.43 | 10.47 | 1,088 | +0.29(+2.87%) |
Apr 07, 2016 | 10.28 | 10.28 | 10.06 | 10.18 | 3,402 | -0.14(-1.36%) |
Apr 06, 2016 | 10.32 | 10.32 | 10.28 | 10.32 | 4,765 | +0.19(+1.88%) |
Apr 05, 2016 | 10.21 | 10.21 | 10.05 | 10.13 | 28,616 | -0.11(-1.05%) |
Apr 04, 2016 | 10.32 | 10.33 | 10.24 | 10.24 | 2,536 | -0.08(-0.80%) |
Apr 01, 2016 | 10.13 | 10.32 | 10.13 | 10.32 | 2,684 | -0.21(-1.99%) |
Mar 31, 2016 | 10.75 | 10.75 | 10.53 | 10.53 | 5,187 | -0.47(-4.27%) |
Mar 30, 2016 | 10.83 | 11.16 | 10.83 | 11.00 | 34,064 | +0.20(+1.85%) |
Mar 29, 2016 | 10.53 | 10.83 | 10.53 | 10.80 | 14,952 | +0.21(+1.96%) |
Mar 28, 2016 | 10.42 | 10.72 | 10.42 | 10.59 | 18,066 | +0.02(+0.21%) |
Mar 24, 2016 | 10.57 | 10.57 | 10.57 | 0 | -0.16(-1.49%) | |
Mar 23, 2016 | 10.71 | 10.81 | 10.71 | 10.73 | 10,674 | -0.10(-0.92%) |
Mar 22, 2016 | 10.71 | 10.86 | 10.71 | 10.83 | 29,783 | -0.23(-2.08%) |
Mar 21, 2016 | 11.07 | 11.07 | 11.05 | 11.06 | 3,976 | +0.06(+0.56%) |
Mar 18, 2016 | 11.00 | 11.03 | 10.91 | 11.00 | 3,073 | +0.07(+0.62%) |
Mar 17, 2016 | 10.87 | 10.95 | 10.76 | 10.93 | 3,654 | +0.02(+0.18%) |
Mar 16, 2016 | 10.83 | 10.91 | 10.72 | 10.91 | 3,736 | +0.20(+1.87%) |
Mar 15, 2016 | 10.48 | 10.78 | 10.48 | 10.71 | 13,692 | -0.07(-0.65%) |
Mar 14, 2016 | 10.56 | 10.89 | 10.56 | 10.78 | 3,755 | +0.15(+1.41%) |
Mar 11, 2016 | 10.62 | 10.63 | 10.47 | 10.63 | 7,872 | +0.08(+0.76%) |
Mar 10, 2016 | 10.52 | 10.55 | 10.48 | 10.55 | 3,973 | -0.67(-5.97%) |
Mar 09, 2016 | 11.01 | 11.29 | 11.00 | 11.22 | 2,509 | +0.10(+0.90%) |
Mar 08, 2016 | 10.90 | 11.21 | 10.87 | 11.12 | 34,060 | -0.08(-0.71%) |
Mar 07, 2016 | 11.07 | 11.21 | 11.07 | 11.20 | 2,200 | +0.02(+0.18%) |
Mar 04, 2016 | 10.90 | 11.18 | 10.90 | 11.18 | 2,898 | +0.44(+4.10%) |
Mar 03, 2016 | 10.74 | 10.79 | 10.69 | 10.74 | 2,110 | +0.05(+0.47%) |
Mar 02, 2016 | 10.50 | 10.69 | 10.50 | 10.69 | 7,077 | +0.46(+4.45%) |
Mar 01, 2016 | 10.05 | 10.27 | 10.00 | 10.23 | 45,056 | +0.18(+1.84%) |
Feb 29, 2016 | 10.05 | 10.20 | 10.05 | 10.05 | 137,285 | +0.03(+0.30%) |
Feb 26, 2016 | 10.05 | 10.05 | 9.950 | 10.02 | 4,823 | +0.07(+0.70%) |
Feb 25, 2016 | 9.940 | 10.00 | 9.940 | 9.950 | 6,940 | -0.17(-1.68%) |
Feb 24, 2016 | 9.970 | 10.12 | 9.970 | 10.12 | 3,700 | -0.07(-0.69%) |
Feb 23, 2016 | 10.27 | 10.28 | 10.16 | 10.19 | 54,479 | -0.29(-2.77%) |
Feb 22, 2016 | 10.43 | 10.48 | 10.41 | 10.48 | 6,583 | +0.32(+3.15%) |
Feb 19, 2016 | 10.13 | 10.18 | 10.13 | 10.16 | 8,848 | +0.33(+3.36%) |
Feb 18, 2016 | 9.810 | 9.840 | 9.780 | 9.830 | 4,748 | +0.09(+0.92%) |
Feb 17, 2016 | 9.614 | 9.790 | 9.614 | 9.740 | 84,434 | +0.15(+1.56%) |
Feb 16, 2016 | 9.528 | 9.590 | 9.528 | 9.590 | 5,058 | +0.21(+2.24%) |
Feb 12, 2016 | 9.380 | 9.380 | 9.380 | 0 | +0.25(+2.68%) | |
Feb 11, 2016 | 9.120 | 9.150 | 8.930 | 9.135 | 4,826 | -0.06(-0.71%) |
Feb 10, 2016 | 9.120 | 9.250 | 9.120 | 9.200 | 14,321 | +0.09(+0.99%) |
Feb 09, 2016 | 9.150 | 9.170 | 9.000 | 9.110 | 59,104 | +0.00(+0.00%) |
Feb 08, 2016 | 9.400 | 9.400 | 9.070 | 9.110 | 55,975 | -0.33(-3.50%) |
Feb 05, 2016 | 9.460 | 9.460 | 9.380 | 9.440 | 5,335 | +0.41(+4.54%) |
Feb 04, 2016 | 9.110 | 9.110 | 8.990 | 9.030 | 6,776 | +0.15(+1.69%) |
Feb 03, 2016 | 8.910 | 8.970 | 8.780 | 8.880 | 10,188 | -0.16(-1.77%) |
Feb 02, 2016 | 9.140 | 9.140 | 9.010 | 9.040 | 79,134 | -0.10(-1.09%) |