Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.61 | 10.75 | 10.59 | 10.60 | 329,553 | -0.04(-0.38%) |
Feb 26, 2016 | 10.54 | 10.70 | 10.54 | 10.64 | 161,247 | +0.12(+1.14%) |
Feb 25, 2016 | 10.51 | 10.60 | 10.42 | 10.52 | 238,129 | +0.04(+0.38%) |
Feb 24, 2016 | 10.33 | 10.49 | 10.29 | 10.48 | 155,661 | +0.09(+0.87%) |
Feb 23, 2016 | 10.43 | 10.53 | 10.39 | 10.39 | 241,295 | -0.10(-0.95%) |
Feb 22, 2016 | 10.50 | 10.59 | 10.41 | 10.49 | 224,263 | +0.07(+0.67%) |
Feb 19, 2016 | 10.62 | 10.67 | 10.41 | 10.42 | 236,658 | -0.20(-1.88%) |
Feb 18, 2016 | 11.10 | 11.19 | 10.62 | 10.62 | 369,439 | +0.08(+0.76%) |
Feb 17, 2016 | 10.54 | 10.75 | 10.50 | 10.54 | 475,455 | +0.00(+0.00%) |
Feb 16, 2016 | 10.45 | 10.64 | 10.40 | 10.54 | 165,544 | +0.14(+1.35%) |
Feb 12, 2016 | 10.42 | 10.40 | 10.40 | 10.40 | 199,300 | -0.01(-0.10%) |
Feb 11, 2016 | 10.22 | 10.44 | 10.20 | 10.41 | 138,409 | +0.08(+0.77%) |
Feb 10, 2016 | 10.44 | 10.55 | 10.33 | 10.33 | 278,512 | -0.04(-0.39%) |
Feb 09, 2016 | 10.36 | 10.51 | 10.30 | 10.37 | 478,656 | -0.06(-0.58%) |
Feb 08, 2016 | 10.23 | 10.45 | 10.18 | 10.43 | 330,283 | +0.12(+1.16%) |
Feb 05, 2016 | 10.19 | 10.38 | 10.15 | 10.31 | 513,482 | +0.07(+0.68%) |
Feb 04, 2016 | 10.18 | 10.32 | 10.14 | 10.24 | 306,259 | +0.04(+0.39%) |
Feb 03, 2016 | 10.10 | 10.25 | 10.02 | 10.20 | 319,965 | +0.13(+1.29%) |
Feb 02, 2016 | 10.03 | 10.13 | 9.980 | 10.07 | 241,526 | -0.04(-0.40%) |
Feb 01, 2016 | 10.10 | 10.17 | 10.03 | 10.11 | 475,451 | +0.01(+0.10%) |
Jan 29, 2016 | 9.910 | 10.15 | 9.830 | 10.10 | 451,855 | +0.24(+2.43%) |
Jan 28, 2016 | 9.900 | 10.02 | 9.820 | 9.860 | 191,609 | +0.06(+0.61%) |
Jan 27, 2016 | 9.840 | 9.950 | 9.760 | 9.800 | 378,010 | -0.02(-0.20%) |
Jan 26, 2016 | 9.740 | 9.830 | 9.695 | 9.820 | 352,878 | +0.10(+1.03%) |
Jan 25, 2016 | 9.840 | 9.925 | 9.710 | 9.720 | 257,769 | -0.17(-1.72%) |
Jan 22, 2016 | 9.880 | 10.02 | 9.820 | 9.890 | 305,857 | +0.16(+1.64%) |
Jan 21, 2016 | 9.960 | 10.17 | 9.650 | 9.730 | 938,055 | +0.06(+0.62%) |
Jan 20, 2016 | 9.490 | 9.700 | 9.310 | 9.670 | 723,456 | +0.07(+0.73%) |
Jan 19, 2016 | 9.700 | 9.710 | 9.510 | 9.600 | 252,286 | +0.00(+0.00%) |
Jan 15, 2016 | 9.480 | 9.600 | 9.600 | 9.600 | 339,400 | -0.11(-1.13%) |
Jan 14, 2016 | 9.650 | 9.760 | 9.580 | 9.710 | 214,902 | +0.06(+0.62%) |
Jan 13, 2016 | 9.910 | 9.940 | 9.574 | 9.650 | 301,765 | -0.26(-2.62%) |
Jan 12, 2016 | 9.760 | 9.930 | 9.690 | 9.910 | 389,930 | +0.23(+2.38%) |
Jan 11, 2016 | 9.680 | 9.730 | 9.540 | 9.680 | 242,524 | +0.00(+0.00%) |
Jan 08, 2016 | 9.780 | 9.790 | 9.660 | 9.680 | 340,875 | -0.05(-0.51%) |
Jan 07, 2016 | 9.650 | 9.780 | 9.647 | 9.730 | 390,222 | -0.09(-0.92%) |
Jan 06, 2016 | 9.640 | 9.830 | 9.640 | 9.820 | 270,654 | +0.06(+0.61%) |
Jan 05, 2016 | 9.720 | 9.910 | 9.700 | 9.760 | 321,889 | +0.03(+0.31%) |
Jan 04, 2016 | 9.750 | 9.788 | 9.630 | 9.730 | 339,637 | -0.13(-1.32%) |
Dec 31, 2015 | 10.02 | 9.860 | 9.860 | 9.860 | 217,300 | -0.22(-2.18%) |
Dec 30, 2015 | 10.15 | 10.19 | 10.07 | 10.08 | 119,455 | -0.10(-0.98%) |
Dec 29, 2015 | 10.13 | 10.21 | 10.05 | 10.18 | 209,138 | +0.10(+0.99%) |
Dec 28, 2015 | 10.12 | 10.14 | 9.950 | 10.08 | 176,419 | -0.06(-0.59%) |
Dec 24, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 73,000 | +0.01(+0.10%) |
Dec 23, 2015 | 10.07 | 10.13 | 9.990 | 10.13 | 243,245 | +0.06(+0.60%) |
Dec 22, 2015 | 10.06 | 10.08 | 9.910 | 10.07 | 181,128 | -0.01(-0.10%) |
Dec 21, 2015 | 10.22 | 10.26 | 10.01 | 10.08 | 210,177 | -0.10(-0.98%) |
Dec 18, 2015 | 10.25 | 10.28 | 10.08 | 10.18 | 525,049 | -0.10(-0.97%) |
Dec 17, 2015 | 10.36 | 10.47 | 10.25 | 10.28 | 196,532 | -0.09(-0.87%) |
Dec 16, 2015 | 10.37 | 10.41 | 10.27 | 10.37 | 179,671 | +0.09(+0.88%) |
Dec 15, 2015 | 10.26 | 10.36 | 10.21 | 10.28 | 233,422 | +0.09(+0.88%) |
Dec 14, 2015 | 10.16 | 10.25 | 10.08 | 10.19 | 225,060 | +0.00(+0.00%) |
Dec 11, 2015 | 10.39 | 10.48 | 10.13 | 10.19 | 295,250 | -0.36(-3.41%) |
Dec 10, 2015 | 10.59 | 10.63 | 10.50 | 10.55 | 135,721 | -0.05(-0.47%) |
Dec 09, 2015 | 10.72 | 10.74 | 10.50 | 10.60 | 223,889 | -0.12(-1.12%) |
Dec 08, 2015 | 10.61 | 10.76 | 10.57 | 10.72 | 196,500 | -0.04(-0.37%) |
Dec 07, 2015 | 10.70 | 10.85 | 10.68 | 10.76 | 407,847 | +0.01(+0.09%) |
Dec 04, 2015 | 10.68 | 10.79 | 10.64 | 10.75 | 185,445 | +0.09(+0.84%) |
Dec 03, 2015 | 10.87 | 10.87 | 10.60 | 10.66 | 190,057 | -0.18(-1.66%) |
Dec 02, 2015 | 10.87 | 10.92 | 10.81 | 10.84 | 188,094 | -0.02(-0.18%) |