Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.71 | 10.74 | 10.64 | 10.74 | 301,378 | +0.02(+0.15%) |
Apr 28, 2016 | 10.73 | 10.80 | 10.69 | 10.72 | 203,558 | -0.05(-0.50%) |
Apr 27, 2016 | 10.67 | 10.79 | 10.65 | 10.78 | 282,385 | +0.11(+1.05%) |
Apr 26, 2016 | 10.57 | 10.67 | 10.57 | 10.66 | 229,722 | +0.12(+1.17%) |
Apr 25, 2016 | 10.62 | 10.62 | 10.50 | 10.54 | 251,704 | -0.08(-0.76%) |
Apr 22, 2016 | 10.61 | 10.64 | 10.57 | 10.62 | 196,975 | +0.00(+0.00%) |
Apr 21, 2016 | 10.61 | 10.65 | 10.60 | 10.62 | 345,232 | +0.04(+0.40%) |
Apr 20, 2016 | 10.51 | 10.62 | 10.48 | 10.58 | 196,324 | +0.07(+0.64%) |
Apr 19, 2016 | 10.43 | 10.54 | 10.41 | 10.51 | 429,582 | +0.12(+1.18%) |
Apr 18, 2016 | 10.26 | 10.39 | 10.23 | 10.39 | 291,123 | +0.12(+1.19%) |
Apr 15, 2016 | 10.25 | 10.27 | 10.21 | 10.27 | 179,664 | +0.02(+0.21%) |
Apr 14, 2016 | 10.28 | 10.31 | 10.24 | 10.25 | 204,807 | -0.05(-0.46%) |
Apr 13, 2016 | 10.19 | 10.32 | 10.19 | 10.29 | 240,817 | +0.10(+0.99%) |
Apr 12, 2016 | 10.14 | 10.20 | 10.10 | 10.19 | 228,553 | +0.08(+0.84%) |
Apr 11, 2016 | 10.15 | 10.15 | 10.10 | 10.11 | 158,245 | +0.03(+0.26%) |
Apr 08, 2016 | 10.15 | 10.15 | 10.08 | 10.08 | 195,450 | +0.03(+0.26%) |
Apr 07, 2016 | 10.17 | 10.21 | 10.05 | 10.06 | 319,224 | -0.21(-2.07%) |
Apr 06, 2016 | 10.20 | 10.27 | 10.14 | 10.27 | 192,066 | +0.13(+1.26%) |
Apr 05, 2016 | 10.19 | 10.22 | 10.11 | 10.14 | 291,907 | -0.13(-1.29%) |
Apr 04, 2016 | 10.27 | 10.28 | 10.12 | 10.27 | 256,716 | -0.03(-0.26%) |
Apr 01, 2016 | 10.14 | 10.30 | 10.10 | 10.30 | 239,522 | +0.12(+1.15%) |
Mar 31, 2016 | 10.20 | 10.24 | 10.17 | 10.18 | 331,407 | -0.03(-0.31%) |
Mar 30, 2016 | 10.27 | 10.29 | 10.20 | 10.22 | 393,510 | -0.03(-0.31%) |
Mar 29, 2016 | 10.14 | 10.26 | 10.12 | 10.25 | 166,185 | +0.08(+0.84%) |
Mar 28, 2016 | 10.14 | 10.18 | 10.12 | 10.16 | 220,521 | +0.06(+0.58%) |
Mar 24, 2016 | 10.08 | 10.10 | 10.10 | 10.10 | 220,105 | -0.06(-0.57%) |
Mar 23, 2016 | 10.27 | 10.28 | 10.16 | 10.16 | 223,857 | -0.12(-1.19%) |
Mar 22, 2016 | 10.26 | 10.31 | 10.20 | 10.28 | 193,883 | +0.01(+0.08%) |
Mar 21, 2016 | 10.22 | 10.28 | 10.21 | 10.28 | 267,478 | +0.07(+0.67%) |
Mar 18, 2016 | 10.15 | 10.21 | 10.13 | 10.21 | 185,583 | +0.08(+0.78%) |
Mar 17, 2016 | 10.06 | 10.15 | 10.04 | 10.13 | 226,832 | +0.05(+0.47%) |
Mar 16, 2016 | 9.944 | 10.08 | 9.944 | 10.08 | 198,068 | +0.10(+1.00%) |
Mar 15, 2016 | 9.950 | 9.986 | 9.907 | 9.981 | 280,774 | -0.04(-0.37%) |
Mar 14, 2016 | 9.960 | 10.03 | 9.934 | 10.02 | 220,764 | +0.07(+0.69%) |
Mar 11, 2016 | 9.834 | 9.965 | 9.802 | 9.950 | 192,570 | +0.19(+2.00%) |
Mar 10, 2016 | 9.813 | 9.839 | 9.676 | 9.755 | 246,093 | +0.02(+0.16%) |
Mar 09, 2016 | 9.760 | 9.823 | 9.739 | 9.739 | 244,422 | +0.01(+0.11%) |
Mar 08, 2016 | 9.744 | 9.807 | 9.686 | 9.728 | 262,172 | -0.05(-0.54%) |
Mar 07, 2016 | 9.728 | 9.802 | 9.713 | 9.781 | 241,859 | -0.02(-0.16%) |
Mar 04, 2016 | 9.649 | 9.807 | 9.649 | 9.797 | 284,736 | +0.14(+1.42%) |
Mar 03, 2016 | 9.728 | 9.734 | 9.655 | 9.660 | 613,002 | -0.08(-0.86%) |
Mar 02, 2016 | 9.676 | 9.749 | 9.660 | 9.744 | 162,688 | +0.02(+0.22%) |
Mar 01, 2016 | 9.528 | 9.739 | 9.486 | 9.723 | 239,835 | +0.24(+2.56%) |
Feb 29, 2016 | 9.597 | 9.623 | 9.439 | 9.481 | 403,547 | -0.09(-0.99%) |
Feb 26, 2016 | 9.491 | 9.602 | 9.489 | 9.576 | 184,277 | +0.12(+1.22%) |
Feb 25, 2016 | 9.444 | 9.460 | 9.391 | 9.460 | 170,856 | +0.05(+0.50%) |
Feb 24, 2016 | 9.217 | 9.423 | 9.181 | 9.412 | 199,969 | +0.12(+1.25%) |
Feb 23, 2016 | 9.349 | 9.391 | 9.270 | 9.296 | 285,543 | -0.07(-0.73%) |
Feb 22, 2016 | 9.444 | 9.454 | 9.349 | 9.365 | 349,028 | +0.03(+0.34%) |
Feb 19, 2016 | 9.249 | 9.423 | 9.160 | 9.333 | 412,544 | +0.05(+0.57%) |
Feb 18, 2016 | 9.344 | 9.386 | 9.265 | 9.281 | 225,837 | -0.04(-0.42%) |
Feb 17, 2016 | 9.148 | 9.362 | 9.142 | 9.320 | 442,882 | +0.18(+1.94%) |
Feb 16, 2016 | 8.986 | 9.153 | 8.949 | 9.143 | 450,823 | +0.24(+2.70%) |
Feb 12, 2016 | 8.850 | 8.902 | 8.902 | 8.902 | 348,946 | +0.14(+1.55%) |
Feb 11, 2016 | 8.923 | 8.923 | 8.678 | 8.766 | 521,930 | -0.19(-2.16%) |
Feb 10, 2016 | 8.944 | 9.059 | 8.907 | 8.960 | 404,815 | -0.01(-0.12%) |
Feb 09, 2016 | 9.012 | 9.080 | 8.939 | 8.970 | 547,742 | -0.10(-1.15%) |
Feb 08, 2016 | 9.252 | 9.252 | 9.038 | 9.075 | 293,093 | -0.27(-2.91%) |
Feb 05, 2016 | 9.482 | 9.482 | 9.299 | 9.346 | 293,262 | -0.17(-1.81%) |
Feb 04, 2016 | 9.456 | 9.560 | 9.430 | 9.519 | 424,470 | +0.03(+0.33%) |
Feb 03, 2016 | 9.446 | 9.503 | 9.289 | 9.487 | 835,066 | +0.09(+1.00%) |
Feb 02, 2016 | 9.419 | 9.419 | 9.331 | 9.393 | 196,273 | -0.10(-1.05%) |