Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.36 | 11.40 | 11.34 | 11.36 | 5,666 | +0.02(+0.13%) |
Feb 26, 2016 | 11.40 | 11.40 | 11.33 | 11.34 | 11,408 | +0.00(+0.00%) |
Feb 25, 2016 | 11.38 | 11.38 | 11.33 | 11.34 | 4,555 | -0.05(-0.47%) |
Feb 24, 2016 | 11.24 | 11.40 | 11.24 | 11.40 | 13,360 | +0.09(+0.81%) |
Feb 23, 2016 | 11.34 | 11.42 | 11.28 | 11.30 | 40,164 | -0.05(-0.40%) |
Feb 22, 2016 | 11.33 | 11.39 | 11.33 | 11.35 | 12,437 | +0.05(+0.40%) |
Feb 19, 2016 | 11.29 | 11.34 | 11.27 | 11.30 | 12,837 | -0.01(-0.07%) |
Feb 18, 2016 | 11.24 | 11.32 | 11.19 | 11.31 | 12,033 | +0.02(+0.20%) |
Feb 17, 2016 | 11.24 | 11.29 | 11.24 | 11.29 | 4,291 | +0.12(+1.08%) |
Feb 16, 2016 | 11.19 | 11.19 | 11.12 | 11.17 | 16,457 | +0.02(+0.20%) |
Feb 12, 2016 | 11.21 | 11.15 | 11.15 | 11.15 | 11,488 | -0.02(-0.14%) |
Feb 11, 2016 | 11.30 | 11.33 | 11.16 | 11.16 | 7,997 | -0.13(-1.19%) |
Feb 10, 2016 | 11.35 | 11.37 | 11.29 | 11.30 | 46,062 | -0.02(-0.22%) |
Feb 09, 2016 | 11.43 | 11.56 | 11.32 | 11.32 | 24,496 | -0.19(-1.64%) |
Feb 08, 2016 | 11.61 | 11.61 | 11.43 | 11.51 | 15,936 | -0.19(-1.62%) |
Feb 05, 2016 | 11.72 | 11.72 | 11.69 | 11.70 | 3,009 | -0.05(-0.39%) |
Feb 04, 2016 | 11.67 | 11.75 | 11.67 | 11.75 | 12,385 | -0.02(-0.13%) |
Feb 03, 2016 | 11.76 | 11.83 | 11.68 | 11.76 | 42,132 | +0.04(+0.32%) |
Feb 02, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 6,552 | -0.01(-0.06%) |
Feb 01, 2016 | 11.65 | 11.73 | 11.65 | 11.73 | 13,212 | +0.03(+0.26%) |
Jan 29, 2016 | 11.84 | 11.88 | 11.69 | 11.70 | 14,390 | -0.05(-0.39%) |
Jan 28, 2016 | 11.74 | 11.85 | 11.61 | 11.75 | 27,146 | +0.00(+0.00%) |
Jan 27, 2016 | 11.58 | 11.78 | 11.58 | 11.75 | 19,089 | -0.07(-0.58%) |
Jan 26, 2016 | 11.65 | 11.81 | 11.51 | 11.81 | 9,912 | +0.17(+1.50%) |
Jan 25, 2016 | 11.57 | 11.64 | 11.57 | 11.64 | 5,534 | +0.02(+0.19%) |
Jan 22, 2016 | 11.56 | 11.64 | 11.55 | 11.62 | 11,960 | -0.03(-0.26%) |
Jan 21, 2016 | 11.52 | 11.65 | 11.52 | 11.65 | 27,204 | -0.02(-0.19%) |
Jan 20, 2016 | 11.43 | 11.68 | 11.43 | 11.67 | 16,899 | +0.06(+0.51%) |
Jan 19, 2016 | 11.65 | 11.77 | 11.46 | 11.61 | 32,209 | -0.07(-0.58%) |
Jan 15, 2016 | 11.76 | 11.68 | 11.68 | 11.68 | 15,263 | -0.13(-1.08%) |
Jan 14, 2016 | 11.83 | 11.83 | 11.77 | 11.81 | 32,218 | +0.04(+0.33%) |
Jan 13, 2016 | 11.99 | 12.01 | 11.77 | 11.77 | 38,213 | -0.10(-0.83%) |
Jan 12, 2016 | 11.85 | 11.90 | 11.82 | 11.87 | 29,785 | -0.02(-0.13%) |
Jan 11, 2016 | 11.95 | 11.97 | 11.87 | 11.88 | 35,320 | -0.07(-0.57%) |
Jan 08, 2016 | 11.95 | 12.01 | 11.95 | 11.95 | 22,836 | -0.03(-0.25%) |
Jan 07, 2016 | 11.96 | 11.99 | 11.95 | 11.98 | 18,928 | -0.02(-0.19%) |
Jan 06, 2016 | 11.93 | 12.04 | 11.93 | 12.00 | 12,824 | +0.02(+0.18%) |
Jan 05, 2016 | 11.98 | 12.01 | 11.97 | 11.98 | 8,165 | -0.01(-0.11%) |
Jan 04, 2016 | 11.99 | 11.99 | 11.99 | 11.99 | 1,388 | +0.07(+0.57%) |
Dec 31, 2015 | 11.87 | 11.93 | 11.93 | 11.93 | 18,713 | +0.05(+0.39%) |
Dec 30, 2015 | 11.84 | 11.93 | 11.84 | 11.88 | 28,936 | -0.02(-0.13%) |
Dec 29, 2015 | 11.87 | 11.93 | 11.87 | 11.90 | 20,455 | +0.00(+0.00%) |
Dec 28, 2015 | 11.94 | 11.98 | 11.89 | 11.90 | 56,032 | -0.09(-0.75%) |
Dec 24, 2015 | 12.02 | 11.99 | 11.99 | 11.99 | 30,127 | -0.06(-0.50%) |
Dec 23, 2015 | 11.83 | 12.05 | 11.83 | 12.05 | 33,469 | +0.20(+1.70%) |
Dec 22, 2015 | 11.82 | 11.86 | 11.82 | 11.85 | 88,809 | +0.01(+0.08%) |
Dec 21, 2015 | 11.84 | 11.87 | 11.84 | 11.84 | 18,436 | +0.00(+0.00%) |
Dec 18, 2015 | 11.85 | 11.90 | 11.80 | 11.84 | 39,365 | +0.02(+0.19%) |
Dec 17, 2015 | 11.77 | 11.82 | 11.75 | 11.81 | 24,532 | +0.06(+0.51%) |
Dec 16, 2015 | 11.69 | 11.77 | 11.69 | 11.75 | 22,241 | +0.02(+0.18%) |
Dec 15, 2015 | 11.66 | 11.77 | 11.66 | 11.73 | 13,931 | +0.07(+0.58%) |
Dec 14, 2015 | 11.91 | 11.91 | 11.67 | 11.67 | 30,930 | -0.22(-1.83%) |
Dec 11, 2015 | 11.88 | 11.91 | 11.87 | 11.88 | 14,584 | -0.02(-0.19%) |
Dec 10, 2015 | 11.83 | 11.94 | 11.83 | 11.91 | 33,639 | +0.04(+0.38%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.86 | 11.86 | 12,810 | -0.01(-0.06%) |
Dec 08, 2015 | 11.93 | 11.94 | 11.87 | 11.87 | 11,414 | +0.00(+0.00%) |
Dec 07, 2015 | 11.90 | 11.93 | 11.87 | 11.87 | 59,767 | -0.11(-0.88%) |
Dec 04, 2015 | 11.93 | 11.98 | 11.88 | 11.97 | 14,604 | +0.08(+0.63%) |
Dec 03, 2015 | 11.87 | 11.92 | 11.86 | 11.90 | 33,120 | +0.04(+0.38%) |
Dec 02, 2015 | 11.90 | 11.91 | 11.84 | 11.85 | 9,945 | -0.02(-0.13%) |