Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.56 | 10.80 | 10.51 | 10.57 | 33,035 | +0.02(+0.17%) |
Apr 28, 2016 | 10.55 | 10.64 | 10.51 | 10.56 | 39,219 | +0.01(+0.06%) |
Apr 27, 2016 | 10.55 | 10.57 | 10.46 | 10.55 | 23,023 | -0.05(-0.46%) |
Apr 26, 2016 | 10.53 | 10.65 | 10.52 | 10.60 | 36,966 | +0.05(+0.46%) |
Apr 25, 2016 | 10.50 | 10.57 | 10.46 | 10.55 | 18,288 | -0.02(-0.17%) |
Apr 22, 2016 | 10.77 | 10.77 | 10.53 | 10.57 | 18,831 | -0.13(-1.19%) |
Apr 21, 2016 | 10.79 | 10.82 | 10.62 | 10.70 | 48,573 | -0.06(-0.56%) |
Apr 20, 2016 | 10.59 | 10.85 | 10.55 | 10.76 | 41,943 | +0.23(+2.19%) |
Apr 19, 2016 | 10.54 | 10.59 | 10.47 | 10.53 | 20,201 | -0.06(-0.57%) |
Apr 18, 2016 | 10.63 | 10.71 | 10.57 | 10.59 | 59,498 | -0.03(-0.29%) |
Apr 15, 2016 | 10.65 | 10.72 | 10.60 | 10.62 | 33,963 | -0.04(-0.40%) |
Apr 14, 2016 | 10.70 | 10.73 | 10.56 | 10.66 | 39,349 | -0.09(-0.85%) |
Apr 13, 2016 | 10.79 | 10.88 | 10.64 | 10.75 | 45,343 | +0.03(+0.28%) |
Apr 12, 2016 | 10.68 | 10.82 | 10.63 | 10.72 | 30,431 | +0.08(+0.74%) |
Apr 11, 2016 | 10.65 | 10.79 | 10.63 | 10.64 | 25,629 | -0.05(-0.51%) |
Apr 08, 2016 | 10.74 | 10.76 | 10.63 | 10.70 | 67,079 | +0.02(+0.23%) |
Apr 07, 2016 | 10.76 | 10.79 | 10.65 | 10.67 | 29,497 | -0.08(-0.79%) |
Apr 06, 2016 | 10.76 | 10.86 | 10.70 | 10.76 | 38,095 | +0.04(+0.40%) |
Apr 05, 2016 | 10.83 | 10.85 | 10.71 | 10.71 | 27,287 | -0.11(-1.01%) |
Apr 04, 2016 | 10.78 | 10.84 | 10.73 | 10.82 | 35,898 | +0.03(+0.28%) |
Apr 01, 2016 | 10.85 | 10.96 | 10.71 | 10.79 | 47,424 | -0.07(-0.61%) |
Mar 31, 2016 | 10.81 | 10.91 | 10.80 | 10.86 | 37,123 | -0.01(-0.06%) |
Mar 30, 2016 | 10.92 | 10.97 | 10.83 | 10.86 | 31,383 | -0.04(-0.33%) |
Mar 29, 2016 | 10.80 | 10.98 | 10.76 | 10.90 | 31,012 | +0.10(+0.90%) |
Mar 28, 2016 | 10.71 | 10.85 | 10.67 | 10.80 | 76,714 | +0.11(+1.06%) |
Mar 24, 2016 | 10.63 | 10.69 | 10.69 | 10.69 | 45,978 | +0.05(+0.50%) |
Mar 23, 2016 | 10.76 | 10.84 | 10.63 | 10.64 | 55,575 | -0.08(-0.78%) |
Mar 22, 2016 | 10.73 | 10.73 | 10.64 | 10.72 | 28,127 | -0.02(-0.22%) |
Mar 21, 2016 | 10.77 | 10.81 | 10.59 | 10.74 | 40,743 | -0.07(-0.61%) |
Mar 18, 2016 | 10.73 | 10.81 | 10.60 | 10.81 | 90,063 | +0.19(+1.80%) |
Mar 17, 2016 | 10.77 | 10.81 | 10.40 | 10.62 | 149,372 | -0.11(-1.00%) |
Mar 16, 2016 | 10.71 | 10.77 | 10.68 | 10.73 | 57,943 | +0.03(+0.28%) |
Mar 15, 2016 | 10.71 | 10.79 | 10.65 | 10.70 | 46,093 | -0.01(-0.06%) |
Mar 14, 2016 | 10.79 | 10.79 | 10.59 | 10.70 | 28,250 | -0.02(-0.22%) |
Mar 11, 2016 | 10.76 | 10.76 | 10.64 | 10.73 | 34,088 | +0.04(+0.39%) |
Mar 10, 2016 | 10.76 | 10.83 | 10.60 | 10.68 | 88,650 | -0.08(-0.72%) |
Mar 09, 2016 | 10.65 | 10.79 | 10.61 | 10.76 | 56,497 | +0.10(+0.95%) |
Mar 08, 2016 | 10.72 | 10.83 | 10.50 | 10.66 | 77,731 | -0.04(-0.33%) |
Mar 07, 2016 | 10.55 | 10.77 | 10.25 | 10.70 | 92,572 | +0.04(+0.39%) |
Mar 04, 2016 | 10.77 | 10.84 | 10.55 | 10.66 | 69,136 | -0.13(-1.16%) |
Mar 03, 2016 | 10.74 | 10.79 | 10.71 | 10.78 | 33,886 | +0.04(+0.33%) |
Mar 02, 2016 | 10.73 | 10.84 | 10.73 | 10.74 | 47,448 | -0.04(-0.33%) |
Mar 01, 2016 | 10.64 | 10.87 | 10.62 | 10.78 | 80,781 | +0.05(+0.50%) |
Feb 29, 2016 | 10.67 | 10.73 | 10.55 | 10.73 | 62,830 | +0.11(+1.07%) |
Feb 26, 2016 | 10.77 | 10.79 | 10.57 | 10.61 | 48,177 | -0.14(-1.33%) |
Feb 25, 2016 | 10.73 | 10.78 | 10.62 | 10.76 | 112,695 | +0.02(+0.22%) |
Feb 24, 2016 | 10.59 | 10.73 | 10.54 | 10.73 | 137,052 | +0.01(+0.10%) |
Feb 23, 2016 | 10.72 | 10.76 | 10.67 | 10.72 | 134,667 | +0.01(+0.10%) |
Feb 22, 2016 | 10.70 | 10.81 | 10.69 | 10.71 | 93,306 | -0.06(-0.57%) |
Feb 19, 2016 | 10.68 | 10.78 | 10.49 | 10.77 | 88,419 | +0.15(+1.42%) |
Feb 18, 2016 | 10.57 | 10.72 | 10.57 | 10.62 | 66,268 | +0.04(+0.37%) |
Feb 17, 2016 | 10.69 | 10.69 | 10.55 | 10.58 | 43,162 | -0.03(-0.26%) |
Feb 16, 2016 | 10.67 | 10.74 | 10.27 | 10.61 | 118,949 | +0.06(+0.53%) |
Feb 12, 2016 | 10.60 | 10.55 | 10.55 | 10.55 | 298,275 | -0.04(-0.37%) |
Feb 11, 2016 | 10.45 | 10.88 | 10.37 | 10.59 | 202,242 | +0.00(+0.00%) |
Feb 10, 2016 | 10.43 | 10.59 | 10.37 | 10.59 | 69,934 | +0.17(+1.60%) |
Feb 09, 2016 | 10.08 | 10.50 | 10.06 | 10.43 | 125,464 | +0.27(+2.64%) |
Feb 08, 2016 | 9.907 | 10.18 | 9.832 | 10.16 | 190,727 | +0.25(+2.47%) |
Feb 05, 2016 | 10.02 | 10.03 | 9.885 | 9.913 | 102,755 | -0.11(-1.11%) |
Feb 04, 2016 | 10.18 | 10.18 | 9.952 | 10.02 | 178,152 | -0.01(-0.11%) |
Feb 03, 2016 | 10.04 | 10.04 | 9.974 | 10.04 | 27,757 | +0.02(+0.22%) |
Feb 02, 2016 | 9.974 | 10.04 | 9.958 | 10.01 | 61,167 | -0.02(-0.22%) |