Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.75 | 10.80 | 10.72 | 10.80 | 50,245 | +0.11(+1.03%) |
Feb 26, 2016 | 10.89 | 10.89 | 10.69 | 10.69 | 132,582 | -0.19(-1.77%) |
Feb 25, 2016 | 10.94 | 10.98 | 10.89 | 10.89 | 19,639 | -0.04(-0.38%) |
Feb 24, 2016 | 10.90 | 10.95 | 10.89 | 10.93 | 19,728 | +0.01(+0.07%) |
Feb 23, 2016 | 10.91 | 10.93 | 10.91 | 10.92 | 28,181 | +0.05(+0.44%) |
Feb 22, 2016 | 10.93 | 10.93 | 10.86 | 10.87 | 19,278 | -0.06(-0.50%) |
Feb 19, 2016 | 10.86 | 10.93 | 10.82 | 10.93 | 17,613 | +0.07(+0.63%) |
Feb 18, 2016 | 10.82 | 10.86 | 10.82 | 10.86 | 13,717 | +0.06(+0.52%) |
Feb 17, 2016 | 10.88 | 10.88 | 10.80 | 10.80 | 16,607 | -0.08(-0.77%) |
Feb 16, 2016 | 10.93 | 10.93 | 10.85 | 10.89 | 15,688 | -0.03(-0.32%) |
Feb 12, 2016 | 10.94 | 10.92 | 10.92 | 10.92 | 20,320 | -0.01(-0.13%) |
Feb 11, 2016 | 10.95 | 10.99 | 10.91 | 10.93 | 20,102 | -0.00(-0.04%) |
Feb 10, 2016 | 10.93 | 10.96 | 10.92 | 10.94 | 11,026 | +0.05(+0.47%) |
Feb 09, 2016 | 10.85 | 10.94 | 10.82 | 10.89 | 56,697 | +0.02(+0.19%) |
Feb 08, 2016 | 10.89 | 10.93 | 10.84 | 10.87 | 49,424 | +0.00(+0.00%) |
Feb 05, 2016 | 10.91 | 10.97 | 10.86 | 10.87 | 39,416 | -0.03(-0.31%) |
Feb 04, 2016 | 11.02 | 11.02 | 10.82 | 10.90 | 66,089 | -0.11(-0.99%) |
Feb 03, 2016 | 11.00 | 11.04 | 10.91 | 11.01 | 54,512 | +0.00(+0.03%) |
Feb 02, 2016 | 10.99 | 11.04 | 10.92 | 11.01 | 45,379 | +0.07(+0.60%) |
Feb 01, 2016 | 10.93 | 11.00 | 10.89 | 10.94 | 23,188 | +0.01(+0.13%) |
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%) |