Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.24 | 11.77 | 11.24 | 11.50 | 99,439 | +0.16(+1.41%) |
Apr 28, 2016 | 11.16 | 11.52 | 11.08 | 11.34 | 19,169 | +0.22(+1.98%) |
Apr 27, 2016 | 11.05 | 11.29 | 10.95 | 11.12 | 35,622 | +0.10(+0.91%) |
Apr 26, 2016 | 11.11 | 11.16 | 10.94 | 11.02 | 26,716 | +0.00(+0.00%) |
Apr 25, 2016 | 11.10 | 11.10 | 10.94 | 11.02 | 14,679 | +0.03(+0.27%) |
Apr 22, 2016 | 11.34 | 11.38 | 10.95 | 10.99 | 38,411 | -0.19(-1.70%) |
Apr 21, 2016 | 11.39 | 11.40 | 11.14 | 11.18 | 32,816 | -0.20(-1.76%) |
Apr 20, 2016 | 11.50 | 11.64 | 11.33 | 11.38 | 20,864 | -0.14(-1.22%) |
Apr 19, 2016 | 11.77 | 11.79 | 11.45 | 11.52 | 33,771 | -0.22(-1.87%) |
Apr 18, 2016 | 11.44 | 11.77 | 11.36 | 11.74 | 16,487 | +0.32(+2.80%) |
Apr 15, 2016 | 11.20 | 11.46 | 11.20 | 11.42 | 8,007 | +0.14(+1.24%) |
Apr 14, 2016 | 11.43 | 11.64 | 11.25 | 11.28 | 23,864 | -0.17(-1.48%) |
Apr 13, 2016 | 11.38 | 11.54 | 11.35 | 11.45 | 35,007 | +0.21(+1.87%) |
Apr 12, 2016 | 11.24 | 11.32 | 11.14 | 11.24 | 27,165 | +0.02(+0.18%) |
Apr 11, 2016 | 11.07 | 11.30 | 10.99 | 11.22 | 21,612 | +0.19(+1.72%) |
Apr 08, 2016 | 11.34 | 11.34 | 10.91 | 11.03 | 47,942 | -0.30(-2.65%) |
Apr 07, 2016 | 11.10 | 11.39 | 10.97 | 11.33 | 31,016 | +0.13(+1.16%) |
Apr 06, 2016 | 11.00 | 11.25 | 10.94 | 11.20 | 31,059 | +0.21(+1.91%) |
Apr 05, 2016 | 11.05 | 11.05 | 10.72 | 10.99 | 59,405 | -0.11(-0.99%) |
Apr 04, 2016 | 11.37 | 11.45 | 11.01 | 11.10 | 21,026 | -0.29(-2.55%) |
Apr 01, 2016 | 11.25 | 11.49 | 11.25 | 11.39 | 38,200 | +0.03(+0.26%) |
Mar 31, 2016 | 11.04 | 12.10 | 11.04 | 11.36 | 175,888 | +0.27(+2.43%) |
Mar 30, 2016 | 11.06 | 11.20 | 10.61 | 11.09 | 50,286 | +0.12(+1.09%) |
Mar 29, 2016 | 10.74 | 11.00 | 10.74 | 10.97 | 37,330 | +0.24(+2.24%) |
Mar 28, 2016 | 10.92 | 10.98 | 10.71 | 10.73 | 12,054 | -0.18(-1.65%) |
Mar 24, 2016 | 11.06 | 10.91 | 10.91 | 10.91 | 18,100 | -0.11(-1.00%) |
Mar 23, 2016 | 11.59 | 11.59 | 10.99 | 11.02 | 33,915 | -0.60(-5.16%) |
Mar 22, 2016 | 11.71 | 11.77 | 11.60 | 11.62 | 5,956 | -0.17(-1.44%) |
Mar 21, 2016 | 12.01 | 12.07 | 11.74 | 11.79 | 17,879 | -0.21(-1.75%) |
Mar 18, 2016 | 11.93 | 12.26 | 11.93 | 12.00 | 46,903 | +0.17(+1.44%) |
Mar 17, 2016 | 11.62 | 12.05 | 11.62 | 11.83 | 26,394 | +0.09(+0.77%) |
Mar 16, 2016 | 11.56 | 11.76 | 11.51 | 11.74 | 20,849 | +0.12(+1.03%) |
Mar 15, 2016 | 11.91 | 11.91 | 11.46 | 11.62 | 16,494 | -0.26(-2.19%) |
Mar 14, 2016 | 11.65 | 11.91 | 11.44 | 11.88 | 27,735 | +0.25(+2.15%) |
Mar 11, 2016 | 11.51 | 11.74 | 11.40 | 11.63 | 17,731 | +0.21(+1.84%) |
Mar 10, 2016 | 11.62 | 11.72 | 11.35 | 11.42 | 18,353 | -0.20(-1.72%) |
Mar 09, 2016 | 11.28 | 11.62 | 11.28 | 11.62 | 24,042 | +0.33(+2.92%) |
Mar 08, 2016 | 11.80 | 12.37 | 11.02 | 11.29 | 37,986 | -0.23(-2.00%) |
Mar 07, 2016 | 10.98 | 11.60 | 10.95 | 11.52 | 46,553 | +0.42(+3.78%) |
Mar 04, 2016 | 10.15 | 11.17 | 10.15 | 11.10 | 50,656 | +0.93(+9.14%) |
Mar 03, 2016 | 10.15 | 10.22 | 9.980 | 10.17 | 25,227 | +0.07(+0.69%) |
Mar 02, 2016 | 10.03 | 10.17 | 10.03 | 10.10 | 26,695 | +0.03(+0.30%) |
Mar 01, 2016 | 10.09 | 10.24 | 9.930 | 10.07 | 77,913 | +0.09(+0.90%) |
Feb 29, 2016 | 10.06 | 10.47 | 9.870 | 9.980 | 86,494 | -0.08(-0.80%) |
Feb 26, 2016 | 8.770 | 10.90 | 8.770 | 10.06 | 37,036 | +0.06(+0.60%) |
Feb 25, 2016 | 9.540 | 10.45 | 9.520 | 10.00 | 31,923 | +0.46(+4.82%) |
Feb 24, 2016 | 9.280 | 9.705 | 8.970 | 9.540 | 89,960 | +0.41(+4.49%) |
Feb 23, 2016 | 9.290 | 9.350 | 9.110 | 9.130 | 26,260 | -0.13(-1.40%) |
Feb 22, 2016 | 9.160 | 9.460 | 9.110 | 9.260 | 25,533 | +0.14(+1.54%) |
Feb 19, 2016 | 9.300 | 9.410 | 9.080 | 9.120 | 15,748 | -0.20(-2.15%) |
Feb 18, 2016 | 9.520 | 9.840 | 9.185 | 9.320 | 25,339 | -0.26(-2.71%) |
Feb 17, 2016 | 9.440 | 9.660 | 9.181 | 9.580 | 52,456 | +0.22(+2.35%) |
Feb 16, 2016 | 9.210 | 9.945 | 9.210 | 9.360 | 40,467 | +0.23(+2.52%) |
Feb 12, 2016 | 8.920 | 9.130 | 9.130 | 9.130 | 18,000 | +0.28(+3.16%) |
Feb 11, 2016 | 8.580 | 9.130 | 8.500 | 8.850 | 40,306 | +0.06(+0.68%) |
Feb 10, 2016 | 8.780 | 9.460 | 8.690 | 8.790 | 36,689 | +0.03(+0.34%) |
Feb 09, 2016 | 8.800 | 9.540 | 8.570 | 8.760 | 28,405 | -0.14(-1.57%) |
Feb 08, 2016 | 9.220 | 9.870 | 8.790 | 8.900 | 45,291 | -0.43(-4.61%) |
Feb 05, 2016 | 9.800 | 10.53 | 9.300 | 9.330 | 44,530 | -0.55(-5.57%) |
Feb 04, 2016 | 9.990 | 10.41 | 9.810 | 9.880 | 26,310 | -0.16(-1.59%) |
Feb 03, 2016 | 10.26 | 10.75 | 9.900 | 10.04 | 46,147 | -0.18(-1.76%) |
Feb 02, 2016 | 10.11 | 10.53 | 9.775 | 10.22 | 60,548 | +0.02(+0.20%) |