Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.97 | 11.00 | 10.58 | 10.58 | 424,784 | -0.43(-3.86%) |
Apr 28, 2016 | 11.11 | 11.12 | 11.00 | 11.01 | 350,743 | -0.12(-1.12%) |
Apr 27, 2016 | 10.90 | 11.13 | 10.90 | 11.13 | 479,317 | +0.19(+1.74%) |
Apr 26, 2016 | 10.96 | 11.00 | 10.86 | 10.94 | 474,786 | -0.03(-0.23%) |
Apr 25, 2016 | 11.00 | 11.05 | 10.91 | 10.96 | 448,235 | -0.01(-0.05%) |
Apr 22, 2016 | 10.86 | 11.00 | 10.85 | 10.97 | 355,051 | +0.08(+0.73%) |
Apr 21, 2016 | 10.89 | 10.94 | 10.85 | 10.89 | 488,397 | +0.01(+0.05%) |
Apr 20, 2016 | 10.79 | 10.89 | 10.73 | 10.88 | 452,255 | +0.08(+0.79%) |
Apr 19, 2016 | 10.75 | 10.97 | 10.72 | 10.80 | 741,184 | +0.06(+0.56%) |
Apr 18, 2016 | 10.62 | 10.79 | 10.59 | 10.74 | 237,061 | +0.12(+1.13%) |
Apr 15, 2016 | 10.67 | 10.72 | 10.59 | 10.62 | 307,362 | -0.10(-0.93%) |
Apr 14, 2016 | 10.61 | 10.73 | 10.50 | 10.72 | 364,835 | +0.11(+1.04%) |
Apr 13, 2016 | 10.49 | 10.63 | 10.41 | 10.61 | 332,620 | +0.18(+1.73%) |
Apr 12, 2016 | 10.44 | 10.53 | 10.31 | 10.43 | 324,878 | -0.01(-0.10%) |
Apr 11, 2016 | 10.50 | 10.66 | 10.38 | 10.44 | 478,893 | -0.04(-0.38%) |
Apr 08, 2016 | 10.46 | 10.50 | 10.36 | 10.48 | 295,483 | +0.12(+1.16%) |
Apr 07, 2016 | 10.26 | 10.39 | 10.22 | 10.36 | 494,288 | +0.09(+0.88%) |
Apr 06, 2016 | 10.40 | 10.40 | 10.18 | 10.27 | 401,040 | -0.12(-1.15%) |
Apr 05, 2016 | 10.45 | 10.48 | 10.34 | 10.39 | 549,635 | -0.11(-1.05%) |
Apr 04, 2016 | 10.42 | 10.53 | 10.34 | 10.50 | 447,848 | -0.05(-0.47%) |
Apr 01, 2016 | 10.34 | 10.59 | 10.27 | 10.55 | 538,832 | +0.14(+1.34%) |
Mar 31, 2016 | 10.41 | 10.41 | 10.33 | 10.41 | 466,926 | +0.01(+0.10%) |
Mar 30, 2016 | 10.38 | 10.43 | 10.35 | 10.40 | 571,132 | +0.01(+0.10%) |
Mar 29, 2016 | 10.16 | 10.41 | 10.14 | 10.39 | 541,411 | +0.25(+2.47%) |
Mar 28, 2016 | 10.00 | 10.15 | 9.940 | 10.14 | 382,902 | +0.14(+1.40%) |
Mar 24, 2016 | 10.12 | 10.00 | 10.00 | 10.00 | 482,900 | -0.12(-1.19%) |
Mar 23, 2016 | 10.01 | 10.18 | 9.920 | 10.12 | 659,202 | +0.08(+0.80%) |
Mar 22, 2016 | 9.940 | 10.15 | 9.920 | 10.04 | 622,612 | +0.10(+1.01%) |
Mar 21, 2016 | 9.850 | 9.970 | 9.840 | 9.940 | 454,302 | +0.09(+0.91%) |
Mar 18, 2016 | 9.930 | 10.04 | 9.770 | 9.850 | 818,247 | -0.05(-0.51%) |
Mar 17, 2016 | 9.680 | 9.940 | 9.680 | 9.900 | 518,418 | +0.01(+0.10%) |
Mar 16, 2016 | 9.840 | 9.900 | 9.760 | 9.890 | 446,460 | +0.05(+0.51%) |
Mar 15, 2016 | 9.840 | 9.950 | 9.770 | 9.840 | 548,683 | -0.06(-0.61%) |
Mar 14, 2016 | 10.03 | 10.04 | 9.830 | 9.900 | 619,503 | -0.16(-1.59%) |
Mar 11, 2016 | 10.00 | 10.11 | 9.910 | 10.06 | 283,806 | +0.10(+1.00%) |
Mar 10, 2016 | 9.930 | 10.12 | 9.850 | 9.960 | 529,512 | +0.02(+0.20%) |
Mar 09, 2016 | 10.02 | 10.15 | 9.890 | 9.940 | 989,880 | -0.01(-0.10%) |
Mar 08, 2016 | 9.970 | 10.11 | 9.920 | 9.950 | 831,185 | -0.04(-0.40%) |
Mar 07, 2016 | 9.910 | 10.00 | 9.880 | 9.990 | 517,167 | +0.02(+0.20%) |
Mar 04, 2016 | 10.05 | 10.11 | 9.875 | 9.970 | 732,177 | -0.04(-0.40%) |
Mar 03, 2016 | 9.950 | 10.07 | 9.920 | 10.01 | 730,596 | +0.03(+0.30%) |
Mar 02, 2016 | 9.860 | 10.08 | 9.810 | 9.980 | 940,711 | +0.13(+1.32%) |
Mar 01, 2016 | 10.19 | 10.30 | 9.840 | 9.850 | 1,068,639 | -0.32(-3.15%) |
Feb 29, 2016 | 10.30 | 10.46 | 10.11 | 10.17 | 673,032 | -0.07(-0.68%) |
Feb 26, 2016 | 10.30 | 10.36 | 10.20 | 10.24 | 556,076 | +0.03(+0.29%) |
Feb 25, 2016 | 9.920 | 10.40 | 9.920 | 10.21 | 1,078,652 | +0.27(+2.72%) |
Feb 24, 2016 | 9.420 | 10.28 | 9.400 | 9.940 | 1,290,472 | +0.07(+0.71%) |
Feb 23, 2016 | 9.930 | 10.00 | 9.780 | 9.870 | 685,811 | -0.07(-0.70%) |
Feb 22, 2016 | 9.810 | 9.990 | 9.810 | 9.940 | 784,206 | -0.01(-0.10%) |
Feb 19, 2016 | 9.800 | 9.980 | 9.610 | 9.950 | 545,084 | +0.15(+1.53%) |
Feb 18, 2016 | 9.830 | 9.910 | 9.720 | 9.800 | 721,478 | +0.02(+0.20%) |
Feb 17, 2016 | 9.520 | 9.820 | 9.510 | 9.780 | 1,489,473 | +0.36(+3.82%) |
Feb 16, 2016 | 9.550 | 9.567 | 9.300 | 9.420 | 1,564,071 | -0.02(-0.21%) |
Feb 12, 2016 | 9.710 | 9.440 | 9.440 | 9.440 | 1,264,100 | -0.43(-4.36%) |
Feb 11, 2016 | 10.30 | 10.50 | 9.790 | 9.870 | 3,245,844 | -1.29(-11.56%) |
Feb 10, 2016 | 11.21 | 11.35 | 11.08 | 11.16 | 408,949 | +0.07(+0.63%) |
Feb 09, 2016 | 11.07 | 11.47 | 11.00 | 11.09 | 697,700 | -0.08(-0.72%) |
Feb 08, 2016 | 11.33 | 11.36 | 11.00 | 11.17 | 1,254,399 | -0.29(-2.53%) |
Feb 05, 2016 | 11.84 | 11.88 | 11.42 | 11.46 | 771,615 | -0.46(-3.86%) |
Feb 04, 2016 | 11.93 | 12.23 | 11.81 | 11.92 | 462,067 | +0.01(+0.08%) |
Feb 03, 2016 | 12.16 | 12.23 | 11.89 | 11.91 | 676,121 | -0.20(-1.65%) |
Feb 02, 2016 | 12.25 | 12.25 | 11.98 | 12.11 | 1,546,171 | -0.17(-1.38%) |