Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.960 | 10.10 | 9.840 | 9.890 | 452,674 | -0.11(-1.10%) |
Apr 28, 2016 | 10.03 | 10.17 | 9.960 | 10.00 | 474,552 | -0.03(-0.30%) |
Apr 27, 2016 | 10.07 | 10.10 | 9.930 | 10.03 | 337,753 | -0.08(-0.79%) |
Apr 26, 2016 | 10.11 | 10.20 | 9.990 | 10.11 | 392,181 | +0.00(+0.00%) |
Apr 25, 2016 | 10.02 | 10.19 | 9.980 | 10.11 | 620,386 | +0.11(+1.10%) |
Apr 22, 2016 | 10.02 | 10.15 | 9.930 | 10.00 | 420,446 | -0.01(-0.10%) |
Apr 21, 2016 | 10.18 | 10.25 | 9.970 | 10.01 | 451,589 | -0.15(-1.48%) |
Apr 20, 2016 | 10.18 | 10.30 | 9.990 | 10.16 | 648,511 | -0.09(-0.88%) |
Apr 19, 2016 | 10.27 | 10.36 | 10.13 | 10.25 | 621,491 | -0.03(-0.29%) |
Apr 18, 2016 | 10.14 | 10.37 | 10.14 | 10.28 | 468,133 | +0.14(+1.38%) |
Apr 15, 2016 | 10.11 | 10.25 | 10.11 | 10.14 | 306,953 | +0.04(+0.40%) |
Apr 14, 2016 | 10.26 | 10.29 | 10.09 | 10.10 | 484,802 | -0.14(-1.37%) |
Apr 13, 2016 | 10.06 | 10.26 | 10.00 | 10.24 | 427,405 | +0.24(+2.40%) |
Apr 12, 2016 | 10.02 | 10.18 | 10.00 | 10.00 | 359,955 | -0.03(-0.30%) |
Apr 11, 2016 | 10.19 | 10.31 | 9.990 | 10.03 | 451,648 | -0.11(-1.08%) |
Apr 08, 2016 | 10.14 | 10.26 | 10.09 | 10.14 | 251,839 | +0.02(+0.20%) |
Apr 07, 2016 | 10.13 | 10.28 | 10.06 | 10.12 | 439,438 | -0.02(-0.20%) |
Apr 06, 2016 | 10.15 | 10.29 | 10.08 | 10.14 | 399,229 | -0.02(-0.20%) |
Apr 05, 2016 | 10.21 | 10.31 | 10.06 | 10.16 | 410,660 | -0.16(-1.55%) |
Apr 04, 2016 | 10.36 | 10.52 | 10.21 | 10.32 | 260,235 | -0.05(-0.48%) |
Apr 01, 2016 | 10.33 | 10.47 | 10.27 | 10.37 | 405,422 | +0.01(+0.10%) |
Mar 31, 2016 | 10.24 | 10.46 | 10.14 | 10.36 | 1,244,960 | +0.11(+1.07%) |
Mar 30, 2016 | 10.36 | 10.44 | 10.19 | 10.25 | 663,482 | -0.05(-0.49%) |
Mar 29, 2016 | 10.02 | 10.31 | 9.880 | 10.30 | 664,899 | +0.29(+2.90%) |
Mar 28, 2016 | 10.04 | 10.16 | 9.930 | 10.01 | 355,239 | +0.03(+0.30%) |
Mar 24, 2016 | 9.930 | 9.980 | 9.980 | 9.980 | 432,900 | +0.05(+0.50%) |
Mar 23, 2016 | 10.02 | 10.07 | 9.900 | 9.930 | 452,405 | -0.14(-1.39%) |
Mar 22, 2016 | 9.980 | 10.16 | 9.920 | 10.07 | 525,769 | +0.02(+0.20%) |
Mar 21, 2016 | 10.25 | 10.26 | 10.01 | 10.05 | 705,777 | -0.22(-2.14%) |
Mar 18, 2016 | 10.21 | 10.38 | 10.10 | 10.27 | 560,476 | +0.12(+1.18%) |
Mar 17, 2016 | 10.00 | 10.24 | 10.00 | 10.15 | 372,612 | +0.10(+1.00%) |
Mar 16, 2016 | 9.970 | 10.13 | 9.590 | 10.05 | 423,337 | +0.10(+1.01%) |
Mar 15, 2016 | 10.02 | 10.07 | 9.880 | 9.950 | 450,312 | -0.09(-0.90%) |
Mar 14, 2016 | 10.18 | 10.27 | 10.00 | 10.04 | 346,034 | -0.14(-1.38%) |
Mar 11, 2016 | 10.19 | 10.36 | 10.05 | 10.18 | 348,592 | -0.01(-0.10%) |
Mar 10, 2016 | 10.29 | 10.33 | 10.08 | 10.19 | 375,323 | -0.06(-0.59%) |
Mar 09, 2016 | 10.25 | 10.38 | 10.24 | 10.25 | 226,488 | +0.00(+0.00%) |
Mar 08, 2016 | 10.29 | 10.59 | 10.19 | 10.25 | 513,262 | -0.06(-0.58%) |
Mar 07, 2016 | 10.31 | 10.45 | 10.24 | 10.31 | 348,548 | -0.07(-0.67%) |
Mar 04, 2016 | 10.42 | 10.54 | 10.36 | 10.38 | 473,547 | -0.04(-0.38%) |
Mar 03, 2016 | 10.45 | 10.50 | 10.35 | 10.42 | 360,419 | -0.07(-0.67%) |
Mar 02, 2016 | 10.49 | 10.59 | 10.41 | 10.49 | 407,278 | +0.07(+0.67%) |
Mar 01, 2016 | 10.39 | 10.52 | 10.27 | 10.42 | 606,288 | +0.09(+0.87%) |
Feb 29, 2016 | 10.36 | 10.48 | 10.25 | 10.33 | 475,551 | -0.05(-0.48%) |
Feb 26, 2016 | 10.48 | 10.54 | 10.29 | 10.38 | 346,908 | -0.04(-0.38%) |
Feb 25, 2016 | 10.42 | 10.52 | 10.35 | 10.42 | 358,061 | +0.10(+0.97%) |
Feb 24, 2016 | 10.22 | 10.39 | 10.15 | 10.32 | 377,326 | +0.05(+0.49%) |
Feb 23, 2016 | 10.17 | 10.39 | 10.14 | 10.27 | 425,822 | +0.12(+1.18%) |
Feb 22, 2016 | 10.20 | 10.39 | 10.10 | 10.15 | 625,991 | +0.06(+0.59%) |
Feb 19, 2016 | 10.02 | 10.28 | 9.930 | 10.09 | 787,622 | +0.06(+0.60%) |
Feb 18, 2016 | 9.800 | 10.24 | 9.310 | 10.03 | 2,032,978 | +0.42(+4.37%) |
Feb 17, 2016 | 9.550 | 9.745 | 9.530 | 9.610 | 835,932 | +0.07(+0.73%) |
Feb 16, 2016 | 9.460 | 9.570 | 9.430 | 9.540 | 317,573 | +0.16(+1.71%) |
Feb 12, 2016 | 9.360 | 9.380 | 9.380 | 9.380 | 305,600 | +0.11(+1.19%) |
Feb 11, 2016 | 9.070 | 9.370 | 9.000 | 9.270 | 318,991 | +0.02(+0.22%) |
Feb 10, 2016 | 9.280 | 9.490 | 9.220 | 9.250 | 425,171 | +0.02(+0.22%) |
Feb 09, 2016 | 9.300 | 9.480 | 9.100 | 9.230 | 558,700 | -0.13(-1.39%) |
Feb 08, 2016 | 9.210 | 9.410 | 9.140 | 9.360 | 469,848 | +0.07(+0.75%) |
Feb 05, 2016 | 9.400 | 9.490 | 9.230 | 9.290 | 709,773 | -0.14(-1.48%) |
Feb 04, 2016 | 9.400 | 9.640 | 9.290 | 9.430 | 287,847 | +0.02(+0.21%) |
Feb 03, 2016 | 9.560 | 9.620 | 9.320 | 9.410 | 439,878 | -0.11(-1.16%) |
Feb 02, 2016 | 9.430 | 9.540 | 9.300 | 9.520 | 434,114 | +0.03(+0.32%) |