Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.60 | 10.92 | 10.60 | 10.61 | 2,069 | -0.02(-0.17%) |
Feb 26, 2016 | 10.61 | 10.68 | 10.61 | 10.63 | 4,582 | +0.01(+0.09%) |
Feb 25, 2016 | 10.61 | 11.44 | 10.55 | 10.62 | 5,171 | +0.01(+0.09%) |
Feb 24, 2016 | 10.53 | 10.63 | 10.53 | 10.61 | 2,297 | -0.14(-1.29%) |
Feb 23, 2016 | 10.62 | 10.76 | 10.62 | 10.75 | 2,722 | +0.01(+0.09%) |
Feb 22, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 12,413 | +0.12(+1.12%) |
Feb 19, 2016 | 10.61 | 10.66 | 10.61 | 10.62 | 1,582 | -0.00(-0.03%) |
Feb 18, 2016 | 10.71 | 10.71 | 10.62 | 10.62 | 713 | -0.01(-0.05%) |
Feb 17, 2016 | 10.65 | 10.65 | 10.57 | 10.63 | 7,508 | -0.02(-0.17%) |
Feb 16, 2016 | 10.44 | 10.66 | 10.44 | 10.65 | 1,458 | +0.05(+0.52%) |
Feb 12, 2016 | 10.44 | 10.59 | 10.59 | 10.59 | 17,697 | +0.04(+0.35%) |
Feb 11, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 4,551 | -0.19(-1.79%) |
Feb 10, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 290 | +0.12(+1.12%) |
Feb 09, 2016 | 10.86 | 10.86 | 10.61 | 10.63 | 12,727 | -0.01(-0.09%) |
Feb 08, 2016 | 10.61 | 10.64 | 10.61 | 10.64 | 4,252 | +0.00(+0.00%) |
Feb 05, 2016 | 10.65 | 10.81 | 10.61 | 10.64 | 10,422 | -0.02(-0.17%) |
Feb 04, 2016 | 10.61 | 10.66 | 10.61 | 10.66 | 6,463 | +0.05(+0.52%) |
Feb 03, 2016 | 10.43 | 10.62 | 10.38 | 10.60 | 4,661 | +0.09(+0.87%) |
Feb 02, 2016 | 10.93 | 10.93 | 10.33 | 10.51 | 42,901 | -0.57(-5.12%) |
Feb 01, 2016 | 11.07 | 11.20 | 10.81 | 11.08 | 1,765 | -0.04(-0.33%) |
Jan 29, 2016 | 10.89 | 11.21 | 10.79 | 11.11 | 14,836 | +0.21(+1.93%) |
Jan 28, 2016 | 10.87 | 10.90 | 10.87 | 10.90 | 1,201 | +0.13(+1.19%) |
Jan 27, 2016 | 10.77 | 10.81 | 10.77 | 10.77 | 2,770 | +0.02(+0.17%) |
Jan 26, 2016 | 10.66 | 10.76 | 10.66 | 10.76 | 8,962 | +0.22(+2.09%) |
Jan 25, 2016 | 10.67 | 10.77 | 10.54 | 10.54 | 2,535 | -0.23(-2.13%) |
Jan 22, 2016 | 10.69 | 10.80 | 10.69 | 10.77 | 4,545 | -0.03(-0.30%) |
Jan 21, 2016 | 10.81 | 10.82 | 10.79 | 10.80 | 8,088 | -0.02(-0.21%) |
Jan 20, 2016 | 10.86 | 10.87 | 10.82 | 10.82 | 4,238 | -0.06(-0.59%) |
Jan 19, 2016 | 10.98 | 10.98 | 10.88 | 10.88 | 3,093 | +0.00(+0.00%) |
Jan 15, 2016 | 11.17 | 10.88 | 10.88 | 10.88 | 5,243 | -0.27(-2.46%) |
Jan 14, 2016 | 11.17 | 11.19 | 11.16 | 11.16 | 1,986 | -0.02(-0.16%) |
Jan 13, 2016 | 11.29 | 11.31 | 11.18 | 11.18 | 6,811 | +0.01(+0.08%) |
Jan 12, 2016 | 11.46 | 11.46 | 11.09 | 11.17 | 69,939 | -0.41(-3.56%) |
Jan 11, 2016 | 11.59 | 11.89 | 11.46 | 11.58 | 24,804 | -0.05(-0.47%) |
Jan 08, 2016 | 11.76 | 11.76 | 11.63 | 11.63 | 1,652 | -0.26(-2.16%) |
Jan 07, 2016 | 11.58 | 11.89 | 11.58 | 11.89 | 29,221 | -0.25(-2.04%) |
Jan 06, 2016 | 11.84 | 12.39 | 11.63 | 12.14 | 8,205 | +0.24(+2.00%) |
Jan 05, 2016 | 11.67 | 12.11 | 11.67 | 11.90 | 7,828 | +0.38(+3.34%) |
Jan 04, 2016 | 11.71 | 11.76 | 11.52 | 11.52 | 1,829 | -0.27(-2.25%) |
Dec 31, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 9,722 | +0.10(+0.86%) |
Dec 30, 2015 | 11.53 | 11.89 | 11.53 | 11.68 | 16,014 | +0.20(+1.75%) |
Dec 29, 2015 | 11.53 | 11.53 | 11.53 | 11.48 | 3,681 | +0.02(+0.16%) |
Dec 28, 2015 | 11.53 | 11.53 | 11.46 | 11.46 | 10,945 | +0.04(+0.32%) |
Dec 24, 2015 | 11.53 | 11.42 | 11.42 | 11.42 | 3,058 | -0.09(-0.80%) |
Dec 23, 2015 | 11.38 | 11.53 | 11.35 | 11.52 | 15,774 | +0.15(+1.29%) |
Dec 22, 2015 | 11.36 | 11.53 | 11.35 | 11.37 | 863 | -0.16(-1.35%) |
Dec 21, 2015 | 11.53 | 11.53 | 11.51 | 11.52 | 3,426 | -0.05(-0.47%) |
Dec 18, 2015 | 11.58 | 11.58 | 11.40 | 11.58 | 18,384 | -0.18(-1.56%) |
Dec 17, 2015 | 11.52 | 11.76 | 11.49 | 11.76 | 6,064 | +0.23(+1.99%) |
Dec 16, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 2,062 | -0.00(-0.01%) |
Dec 15, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 7,019 | -0.04(-0.32%) |
Dec 14, 2015 | 11.49 | 11.75 | 11.33 | 11.57 | 6,956 | +0.23(+2.02%) |
Dec 11, 2015 | 11.32 | 11.49 | 11.32 | 11.34 | 4,379 | -0.06(-0.49%) |
Dec 10, 2015 | 11.49 | 11.49 | 11.40 | 11.40 | 703 | -0.12(-1.03%) |
Dec 09, 2015 | 11.45 | 11.72 | 11.32 | 11.52 | 127,952 | -0.02(-0.16%) |
Dec 08, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 81,540 | +0.00(+0.00%) |
Dec 07, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 1,745 | +0.03(+0.24%) |
Dec 04, 2015 | 11.45 | 11.57 | 11.45 | 11.51 | 1,653 | -0.09(-0.79%) |
Dec 03, 2015 | 11.49 | 11.60 | 11.45 | 11.60 | 5,409 | +0.12(+1.04%) |
Dec 02, 2015 | 11.40 | 11.49 | 11.40 | 11.48 | 3,538 | +0.10(+0.88%) |