Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.74 | 11.02 | 10.74 | 10.93 | 87,654 | +0.16(+1.53%) |
Jan 28, 2016 | 10.69 | 10.76 | 10.66 | 10.76 | 14,545 | +0.11(+1.03%) |
Jan 27, 2016 | 10.65 | 10.69 | 10.63 | 10.65 | 32,827 | +0.02(+0.19%) |
Jan 26, 2016 | 10.59 | 10.64 | 10.58 | 10.63 | 31,659 | +0.05(+0.52%) |
Jan 25, 2016 | 10.69 | 10.70 | 10.58 | 10.58 | 31,177 | -0.10(-0.96%) |
Jan 22, 2016 | 10.67 | 10.71 | 10.58 | 10.68 | 76,575 | +0.01(+0.13%) |
Jan 21, 2016 | 10.78 | 10.78 | 10.64 | 10.67 | 51,678 | -0.10(-0.89%) |
Jan 20, 2016 | 10.89 | 10.90 | 10.71 | 10.76 | 49,959 | -0.10(-0.88%) |
Jan 19, 2016 | 10.87 | 10.93 | 10.85 | 10.86 | 21,535 | +0.00(+0.00%) |
Jan 15, 2016 | 10.85 | 10.86 | 10.86 | 10.86 | 27,843 | +0.01(+0.06%) |
Jan 14, 2016 | 10.82 | 10.86 | 10.81 | 10.85 | 11,428 | +0.05(+0.44%) |
Jan 13, 2016 | 10.88 | 10.91 | 10.80 | 10.80 | 35,356 | -0.10(-0.95%) |
Jan 12, 2016 | 10.89 | 10.91 | 10.81 | 10.91 | 53,119 | +0.03(+0.31%) |
Jan 11, 2016 | 10.81 | 10.94 | 10.76 | 10.87 | 37,527 | +0.08(+0.76%) |
Jan 08, 2016 | 10.78 | 10.85 | 10.76 | 10.79 | 47,871 | +0.06(+0.57%) |
Jan 07, 2016 | 10.70 | 10.78 | 10.70 | 10.73 | 41,106 | -0.01(-0.13%) |
Jan 06, 2016 | 10.73 | 10.83 | 10.69 | 10.74 | 31,505 | +0.03(+0.32%) |
Jan 05, 2016 | 10.68 | 10.78 | 10.68 | 10.71 | 16,068 | +0.04(+0.38%) |
Jan 04, 2016 | 10.72 | 10.72 | 10.61 | 10.67 | 21,370 | +0.03(+0.26%) |
Dec 31, 2015 | 10.67 | 10.64 | 10.64 | 10.64 | 55,343 | +0.01(+0.06%) |
Dec 30, 2015 | 10.52 | 10.64 | 10.52 | 10.63 | 32,813 | +0.13(+1.24%) |
Dec 29, 2015 | 10.46 | 10.52 | 10.46 | 10.50 | 21,378 | +0.00(+0.00%) |
Dec 28, 2015 | 10.51 | 10.55 | 10.48 | 10.50 | 19,127 | +0.03(+0.26%) |
Dec 24, 2015 | 10.51 | 10.48 | 10.48 | 10.48 | 15,519 | -0.01(-0.13%) |
Dec 23, 2015 | 10.52 | 10.55 | 10.46 | 10.49 | 23,027 | -0.02(-0.20%) |
Dec 22, 2015 | 10.56 | 10.56 | 10.51 | 10.51 | 22,938 | -0.03(-0.32%) |
Dec 21, 2015 | 10.42 | 10.63 | 10.39 | 10.55 | 40,740 | +0.13(+1.25%) |
Dec 18, 2015 | 10.29 | 10.42 | 10.29 | 10.42 | 24,926 | +0.08(+0.73%) |
Dec 17, 2015 | 10.25 | 10.38 | 10.20 | 10.34 | 39,994 | +0.08(+0.73%) |
Dec 16, 2015 | 10.25 | 10.29 | 10.22 | 10.27 | 38,101 | +0.00(+0.00%) |
Dec 15, 2015 | 10.29 | 10.29 | 10.25 | 10.27 | 36,649 | -0.05(-0.53%) |
Dec 14, 2015 | 10.35 | 10.38 | 10.29 | 10.32 | 67,134 | -0.03(-0.26%) |
Dec 11, 2015 | 10.34 | 10.38 | 10.30 | 10.35 | 31,350 | +0.04(+0.40%) |
Dec 10, 2015 | 10.26 | 10.38 | 10.25 | 10.31 | 15,244 | +0.03(+0.33%) |
Dec 09, 2015 | 10.30 | 10.31 | 10.26 | 10.27 | 51,260 | -0.01(-0.07%) |
Dec 08, 2015 | 10.27 | 10.30 | 10.27 | 10.28 | 17,498 | +0.00(+0.00%) |
Dec 07, 2015 | 10.27 | 10.30 | 10.27 | 10.28 | 21,326 | -0.01(-0.07%) |
Dec 04, 2015 | 10.23 | 10.33 | 10.23 | 10.29 | 38,294 | +0.05(+0.46%) |
Dec 03, 2015 | 10.28 | 10.28 | 10.21 | 10.24 | 29,944 | -0.01(-0.13%) |
Dec 02, 2015 | 10.27 | 10.29 | 10.24 | 10.25 | 31,312 | +0.01(+0.07%) |
Dec 01, 2015 | 10.29 | 10.29 | 10.20 | 10.25 | 49,725 | -0.03(-0.33%) |
Nov 30, 2015 | 10.23 | 10.28 | 10.18 | 10.28 | 20,917 | +0.07(+0.67%) |
Nov 27, 2015 | 10.20 | 10.23 | 10.12 | 10.21 | 20,573 | +0.06(+0.60%) |
Nov 25, 2015 | 10.16 | 10.15 | 10.15 | 10.15 | 31,034 | +0.01(+0.13%) |
Nov 24, 2015 | 10.26 | 10.29 | 10.10 | 10.14 | 36,324 | -0.12(-1.19%) |
Nov 23, 2015 | 10.18 | 10.27 | 10.18 | 10.26 | 34,687 | +0.14(+1.34%) |
Nov 20, 2015 | 10.18 | 10.18 | 10.12 | 10.12 | 10,570 | -0.04(-0.40%) |
Nov 19, 2015 | 10.14 | 10.25 | 10.08 | 10.16 | 37,449 | +0.03(+0.34%) |
Nov 18, 2015 | 10.17 | 10.18 | 10.08 | 10.13 | 66,241 | +0.03(+0.27%) |
Nov 17, 2015 | 10.22 | 10.31 | 10.09 | 10.10 | 45,693 | -0.12(-1.13%) |
Nov 16, 2015 | 10.18 | 10.25 | 10.10 | 10.22 | 51,409 | +0.05(+0.47%) |
Nov 13, 2015 | 9.974 | 10.28 | 9.940 | 10.17 | 118,825 | +0.24(+2.40%) |
Nov 12, 2015 | 10.12 | 10.14 | 9.933 | 9.933 | 58,467 | -0.14(-1.36%) |
Nov 11, 2015 | 9.941 | 10.15 | 9.941 | 10.07 | 48,207 | +0.09(+0.88%) |
Nov 10, 2015 | 10.04 | 10.17 | 9.982 | 9.982 | 49,629 | -0.14(-1.34%) |
Nov 09, 2015 | 10.10 | 10.15 | 9.962 | 10.12 | 62,634 | -0.03(-0.33%) |
Nov 06, 2015 | 10.08 | 10.16 | 10.03 | 10.15 | 33,893 | -0.01(-0.07%) |
Nov 05, 2015 | 10.06 | 10.24 | 10.03 | 10.16 | 197,431 | +0.05(+0.47%) |
Nov 04, 2015 | 10.12 | 10.17 | 10.03 | 10.11 | 42,735 | -0.04(-0.40%) |
Nov 03, 2015 | 10.17 | 10.20 | 10.11 | 10.15 | 35,588 | -0.02(-0.20%) |