Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.70 | 10.85 | 10.56 | 10.75 | 25,381 | -0.16(-1.47%) |
Apr 28, 2016 | 10.67 | 10.97 | 10.64 | 10.91 | 14,363 | +0.08(+0.74%) |
Apr 27, 2016 | 10.82 | 10.85 | 10.69 | 10.83 | 15,784 | +0.08(+0.74%) |
Apr 26, 2016 | 10.63 | 10.85 | 10.62 | 10.75 | 16,792 | +0.11(+1.03%) |
Apr 25, 2016 | 10.61 | 10.80 | 10.60 | 10.64 | 17,225 | -0.15(-1.39%) |
Apr 22, 2016 | 10.82 | 11.08 | 10.72 | 10.79 | 16,873 | -0.03(-0.28%) |
Apr 21, 2016 | 10.50 | 11.13 | 10.50 | 10.82 | 53,230 | +0.32(+3.05%) |
Apr 20, 2016 | 10.48 | 10.68 | 10.45 | 10.50 | 32,139 | +0.10(+0.91%) |
Apr 19, 2016 | 10.67 | 10.96 | 10.39 | 10.40 | 24,430 | -0.33(-3.03%) |
Apr 18, 2016 | 10.60 | 11.19 | 10.60 | 10.73 | 20,033 | -0.01(-0.09%) |
Apr 15, 2016 | 10.62 | 11.00 | 10.53 | 10.74 | 23,234 | +0.18(+1.70%) |
Apr 14, 2016 | 10.15 | 10.79 | 10.15 | 10.56 | 41,745 | +0.39(+3.83%) |
Apr 13, 2016 | 10.19 | 10.25 | 10.15 | 10.17 | 11,349 | -0.07(-0.68%) |
Apr 12, 2016 | 10.21 | 10.35 | 9.990 | 10.24 | 7,699 | -0.02(-0.19%) |
Apr 11, 2016 | 10.30 | 10.48 | 10.19 | 10.26 | 16,791 | +0.01(+0.10%) |
Apr 08, 2016 | 10.37 | 10.56 | 10.12 | 10.25 | 25,994 | -0.09(-0.87%) |
Apr 07, 2016 | 10.41 | 10.43 | 10.11 | 10.34 | 17,083 | +0.02(+0.19%) |
Apr 06, 2016 | 10.33 | 10.41 | 10.10 | 10.32 | 16,297 | -0.03(-0.29%) |
Apr 05, 2016 | 10.53 | 10.66 | 10.20 | 10.35 | 12,376 | -0.18(-1.71%) |
Apr 04, 2016 | 10.43 | 10.91 | 10.43 | 10.53 | 41,730 | +0.05(+0.48%) |
Apr 01, 2016 | 9.550 | 10.56 | 9.550 | 10.48 | 50,372 | +0.83(+8.60%) |
Mar 31, 2016 | 8.630 | 9.690 | 8.630 | 9.650 | 62,234 | +1.02(+11.82%) |
Mar 30, 2016 | 8.700 | 8.800 | 8.540 | 8.630 | 8,079 | +0.00(+0.00%) |
Mar 29, 2016 | 8.670 | 8.670 | 8.490 | 8.630 | 14,432 | +0.01(+0.12%) |
Mar 28, 2016 | 8.750 | 8.750 | 8.450 | 8.620 | 14,175 | -0.01(-0.12%) |
Mar 24, 2016 | 8.610 | 8.630 | 8.630 | 8.630 | 29,300 | +0.14(+1.65%) |
Mar 23, 2016 | 8.540 | 8.590 | 8.400 | 8.490 | 7,085 | -0.06(-0.70%) |
Mar 22, 2016 | 8.650 | 8.750 | 8.510 | 8.550 | 10,317 | -0.29(-3.28%) |
Mar 21, 2016 | 8.900 | 9.150 | 8.570 | 8.840 | 30,243 | -0.03(-0.34%) |
Mar 18, 2016 | 9.030 | 9.180 | 8.780 | 8.870 | 9,749 | -0.06(-0.67%) |
Mar 17, 2016 | 8.880 | 9.210 | 8.870 | 8.930 | 18,633 | +0.00(+0.00%) |
Mar 16, 2016 | 8.850 | 9.120 | 8.500 | 8.930 | 9,277 | +0.00(+0.00%) |
Mar 15, 2016 | 9.170 | 9.170 | 8.500 | 8.930 | 9,463 | -0.38(-4.08%) |
Mar 14, 2016 | 9.360 | 9.520 | 9.250 | 9.310 | 24,802 | -0.18(-1.90%) |
Mar 11, 2016 | 8.960 | 9.750 | 8.810 | 9.490 | 46,082 | +0.36(+3.94%) |
Mar 10, 2016 | 9.110 | 9.190 | 9.050 | 9.130 | 14,899 | -0.01(-0.11%) |
Mar 09, 2016 | 9.150 | 9.210 | 8.860 | 9.140 | 14,974 | -0.02(-0.22%) |
Mar 08, 2016 | 8.620 | 9.200 | 8.620 | 9.160 | 37,773 | +0.55(+6.39%) |
Mar 07, 2016 | 8.620 | 8.950 | 8.550 | 8.610 | 6,630 | -0.10(-1.15%) |
Mar 04, 2016 | 8.440 | 8.910 | 8.440 | 8.710 | 11,916 | +0.27(+3.20%) |
Mar 03, 2016 | 8.730 | 8.900 | 8.440 | 8.440 | 28,067 | -0.42(-4.74%) |
Mar 02, 2016 | 8.350 | 8.890 | 8.350 | 8.860 | 12,036 | +0.43(+5.10%) |
Mar 01, 2016 | 8.040 | 8.750 | 8.040 | 8.430 | 51,612 | +0.55(+6.98%) |
Feb 29, 2016 | 7.640 | 8.090 | 7.500 | 7.880 | 21,882 | +0.20(+2.60%) |
Feb 26, 2016 | 7.410 | 7.810 | 7.410 | 7.680 | 17,788 | +0.23(+3.09%) |
Feb 25, 2016 | 7.590 | 7.810 | 7.440 | 7.450 | 15,844 | -0.11(-1.46%) |
Feb 24, 2016 | 7.750 | 7.780 | 7.550 | 7.560 | 23,264 | -0.34(-4.30%) |
Feb 23, 2016 | 8.070 | 8.070 | 7.890 | 7.900 | 5,162 | -0.20(-2.47%) |
Feb 22, 2016 | 8.300 | 8.505 | 8.020 | 8.100 | 18,080 | -0.20(-2.41%) |
Feb 19, 2016 | 8.320 | 8.690 | 8.221 | 8.300 | 8,326 | -0.10(-1.19%) |
Feb 18, 2016 | 8.300 | 8.570 | 8.300 | 8.400 | 4,849 | +0.13(+1.57%) |
Feb 17, 2016 | 8.110 | 8.400 | 8.055 | 8.270 | 10,338 | +0.13(+1.60%) |
Feb 16, 2016 | 7.960 | 8.190 | 7.720 | 8.140 | 19,550 | +0.34(+4.36%) |
Feb 12, 2016 | 7.640 | 7.800 | 7.800 | 7.800 | 12,100 | +0.70(+9.86%) |
Feb 11, 2016 | 7.210 | 7.340 | 7.100 | 7.100 | 15,609 | -0.30(-4.05%) |
Feb 10, 2016 | 7.490 | 7.660 | 7.350 | 7.400 | 13,923 | -0.05(-0.74%) |
Feb 09, 2016 | 7.330 | 7.640 | 7.330 | 7.455 | 31,249 | -0.03(-0.33%) |
Feb 08, 2016 | 7.870 | 7.870 | 7.300 | 7.480 | 34,793 | -0.42(-5.32%) |
Feb 05, 2016 | 8.030 | 8.410 | 7.840 | 7.900 | 10,019 | -0.20(-2.47%) |
Feb 04, 2016 | 8.020 | 8.274 | 8.010 | 8.100 | 11,703 | -0.01(-0.12%) |
Feb 03, 2016 | 8.400 | 8.400 | 8.070 | 8.110 | 7,851 | -0.27(-3.22%) |
Feb 02, 2016 | 8.340 | 8.680 | 8.310 | 8.380 | 19,136 | -0.10(-1.18%) |