Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.35 | 10.51 | 10.09 | 10.25 | 50,047 | +0.10(+0.99%) |
Apr 28, 2016 | 10.58 | 10.61 | 10.15 | 10.15 | 16,584 | -0.32(-3.05%) |
Apr 27, 2016 | 10.42 | 10.71 | 10.37 | 10.47 | 16,000 | +0.07(+0.65%) |
Apr 26, 2016 | 10.50 | 10.58 | 10.34 | 10.40 | 34,364 | -0.35(-3.28%) |
Apr 25, 2016 | 9.883 | 10.92 | 9.789 | 10.76 | 56,438 | +1.02(+10.45%) |
Apr 22, 2016 | 9.656 | 9.786 | 9.656 | 9.740 | 15,690 | +0.08(+0.87%) |
Apr 21, 2016 | 9.690 | 9.881 | 9.446 | 9.656 | 60,428 | +0.29(+3.14%) |
Apr 20, 2016 | 9.319 | 9.361 | 9.176 | 9.361 | 5,703 | +0.12(+1.27%) |
Apr 19, 2016 | 9.303 | 9.303 | 9.244 | 9.244 | 2,988 | +0.00(+0.00%) |
Apr 18, 2016 | 9.162 | 9.303 | 9.151 | 9.244 | 7,354 | -0.02(-0.18%) |
Apr 15, 2016 | 9.244 | 9.370 | 9.244 | 9.261 | 3,746 | -0.01(-0.08%) |
Apr 14, 2016 | 9.143 | 9.268 | 9.143 | 9.268 | 5,560 | +0.20(+2.22%) |
Apr 13, 2016 | 9.134 | 9.143 | 9.067 | 9.067 | 3,173 | -0.14(-1.55%) |
Apr 12, 2016 | 9.109 | 9.210 | 9.092 | 9.210 | 5,043 | -0.00(-0.04%) |
Apr 11, 2016 | 9.160 | 9.278 | 9.160 | 9.214 | 3,296 | +0.02(+0.22%) |
Apr 08, 2016 | 9.126 | 9.201 | 9.097 | 9.193 | 7,642 | +0.03(+0.28%) |
Apr 07, 2016 | 9.177 | 9.195 | 9.168 | 9.168 | 5,195 | -0.04(-0.46%) |
Apr 06, 2016 | 9.319 | 9.319 | 9.210 | 9.210 | 7,014 | +0.06(+0.64%) |
Apr 05, 2016 | 9.378 | 9.404 | 9.092 | 9.151 | 11,532 | -0.17(-1.81%) |
Apr 04, 2016 | 9.193 | 9.496 | 9.126 | 9.319 | 17,984 | +0.07(+0.73%) |
Apr 01, 2016 | 9.294 | 9.420 | 9.252 | 9.252 | 12,468 | -0.11(-1.17%) |
Mar 31, 2016 | 9.656 | 9.664 | 9.361 | 9.361 | 5,325 | +0.01(+0.09%) |
Mar 30, 2016 | 9.437 | 9.446 | 9.353 | 9.353 | 2,399 | -0.10(-1.07%) |
Mar 29, 2016 | 9.496 | 9.883 | 9.454 | 9.454 | 6,256 | -0.06(-0.62%) |
Mar 28, 2016 | 9.462 | 9.538 | 9.454 | 9.513 | 7,997 | +0.01(+0.09%) |
Mar 24, 2016 | 9.504 | 9.504 | 9.504 | 9.504 | 7,490 | -0.09(-0.96%) |
Mar 23, 2016 | 9.462 | 9.656 | 9.462 | 9.597 | 4,270 | +0.12(+1.24%) |
Mar 22, 2016 | 9.530 | 9.706 | 9.454 | 9.479 | 15,757 | -0.03(-0.27%) |
Mar 21, 2016 | 9.479 | 9.559 | 9.471 | 9.504 | 7,872 | +0.03(+0.27%) |
Mar 18, 2016 | 9.614 | 9.664 | 9.479 | 9.479 | 14,583 | +0.02(+0.18%) |
Mar 17, 2016 | 9.622 | 9.673 | 9.429 | 9.462 | 17,824 | +0.00(+0.00%) |
Mar 16, 2016 | 9.463 | 9.614 | 9.462 | 9.462 | 2,046 | +0.03(+0.27%) |
Mar 15, 2016 | 9.437 | 9.513 | 9.437 | 9.437 | 17,381 | -0.15(-1.58%) |
Mar 14, 2016 | 9.522 | 9.753 | 9.521 | 9.589 | 22,545 | -0.17(-1.72%) |
Mar 11, 2016 | 9.816 | 9.849 | 9.757 | 9.757 | 2,405 | +0.08(+0.78%) |
Mar 10, 2016 | 9.790 | 9.858 | 9.656 | 9.681 | 4,219 | -0.03(-0.26%) |
Mar 09, 2016 | 9.883 | 9.883 | 9.706 | 9.706 | 7,807 | -0.08(-0.77%) |
Mar 08, 2016 | 9.639 | 9.883 | 9.639 | 9.782 | 3,002 | -0.09(-0.94%) |
Mar 07, 2016 | 9.504 | 9.950 | 9.504 | 9.875 | 10,468 | -0.01(-0.09%) |
Mar 04, 2016 | 10.09 | 10.09 | 9.420 | 9.883 | 12,172 | -0.03(-0.25%) |
Mar 03, 2016 | 10.14 | 10.30 | 9.908 | 9.908 | 13,655 | -0.33(-3.20%) |
Mar 02, 2016 | 10.27 | 10.28 | 10.20 | 10.24 | 2,584 | -0.02(-0.16%) |
Mar 01, 2016 | 10.24 | 10.50 | 10.09 | 10.25 | 21,071 | +0.10(+0.99%) |
Feb 29, 2016 | 10.09 | 10.30 | 10.05 | 10.15 | 22,017 | +0.03(+0.33%) |
Feb 26, 2016 | 10.18 | 10.18 | 9.900 | 10.12 | 5,284 | +0.03(+0.25%) |
Feb 25, 2016 | 10.18 | 10.30 | 10.02 | 10.09 | 5,289 | +0.04(+0.42%) |
Feb 24, 2016 | 10.09 | 10.09 | 9.757 | 10.05 | 10,847 | -0.09(-0.91%) |
Feb 23, 2016 | 10.09 | 10.18 | 9.673 | 10.14 | 18,409 | +0.12(+1.17%) |
Feb 22, 2016 | 10.26 | 10.26 | 9.824 | 10.03 | 7,259 | -0.05(-0.50%) |
Feb 19, 2016 | 10.18 | 10.24 | 10.07 | 10.08 | 3,243 | -0.17(-1.64%) |
Feb 18, 2016 | 10.30 | 10.30 | 10.12 | 10.24 | 2,274 | +0.03(+0.25%) |
Feb 17, 2016 | 8.915 | 10.35 | 8.915 | 10.22 | 5,810 | +0.02(+0.16%) |
Feb 16, 2016 | 9.900 | 10.51 | 9.900 | 10.20 | 12,117 | +0.33(+3.32%) |
Feb 12, 2016 | 9.950 | 9.875 | 9.875 | 9.875 | 2,615 | +0.48(+5.10%) |
Feb 11, 2016 | 9.269 | 9.395 | 9.218 | 9.395 | 1,181 | -0.10(-1.06%) |
Feb 10, 2016 | 9.555 | 9.580 | 9.420 | 9.496 | 15,312 | -0.03(-0.26%) |
Feb 09, 2016 | 9.673 | 9.673 | 9.673 | 9.521 | 12,747 | -0.20(-2.08%) |
Feb 08, 2016 | 9.176 | 9.875 | 9.126 | 9.723 | 23,532 | +0.51(+5.57%) |
Feb 05, 2016 | 8.917 | 9.210 | 8.917 | 9.210 | 4,091 | +0.12(+1.30%) |
Feb 04, 2016 | 9.008 | 9.092 | 8.916 | 9.092 | 118,398 | +0.01(+0.09%) |
Feb 03, 2016 | 9.088 | 9.193 | 9.084 | 9.084 | 1,298 | -0.10(-1.10%) |
Feb 02, 2016 | 9.084 | 9.185 | 9.084 | 9.185 | 1,077 | +0.07(+0.73%) |