Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.60 | 10.62 | 10.50 | 10.61 | 192,047 | +0.08(+0.80%) |
Feb 26, 2016 | 10.56 | 10.62 | 10.48 | 10.52 | 226,944 | +0.04(+0.34%) |
Feb 25, 2016 | 10.38 | 10.51 | 10.38 | 10.49 | 107,505 | +0.08(+0.75%) |
Feb 24, 2016 | 10.28 | 10.46 | 10.24 | 10.41 | 162,433 | +0.05(+0.52%) |
Feb 23, 2016 | 10.41 | 10.42 | 10.34 | 10.35 | 256,661 | -0.08(-0.76%) |
Feb 22, 2016 | 10.33 | 10.46 | 10.33 | 10.43 | 203,470 | +0.15(+1.45%) |
Feb 19, 2016 | 10.31 | 10.31 | 10.24 | 10.28 | 115,397 | -0.09(-0.86%) |
Feb 18, 2016 | 10.36 | 10.40 | 10.27 | 10.37 | 188,970 | +0.08(+0.81%) |
Feb 17, 2016 | 10.16 | 10.37 | 10.16 | 10.29 | 324,224 | +0.14(+1.35%) |
Feb 16, 2016 | 10.06 | 10.18 | 9.988 | 10.15 | 186,978 | +0.16(+1.61%) |
Feb 12, 2016 | 9.842 | 9.991 | 9.991 | 9.991 | 147,932 | +0.20(+2.01%) |
Feb 11, 2016 | 9.944 | 9.944 | 9.711 | 9.794 | 290,840 | -0.19(-1.86%) |
Feb 10, 2016 | 9.956 | 10.09 | 9.938 | 9.979 | 201,331 | +0.02(+0.24%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.878 | 9.956 | 331,488 | -0.15(-1.48%) |
Feb 08, 2016 | 10.31 | 10.31 | 10.05 | 10.10 | 236,684 | -0.27(-2.65%) |
Feb 05, 2016 | 10.43 | 10.48 | 10.37 | 10.38 | 215,157 | -0.08(-0.74%) |
Feb 04, 2016 | 10.40 | 10.54 | 10.40 | 10.46 | 180,791 | +0.02(+0.17%) |
Feb 03, 2016 | 10.40 | 10.47 | 10.29 | 10.44 | 186,133 | +0.05(+0.52%) |
Feb 02, 2016 | 10.43 | 10.43 | 10.31 | 10.39 | 153,576 | -0.08(-0.74%) |
Feb 01, 2016 | 10.47 | 10.51 | 10.39 | 10.46 | 291,600 | -0.01(-0.11%) |
Jan 29, 2016 | 10.41 | 10.50 | 10.38 | 10.48 | 193,272 | +0.14(+1.33%) |
Jan 28, 2016 | 10.25 | 10.40 | 10.25 | 10.34 | 138,987 | +0.14(+1.41%) |
Jan 27, 2016 | 10.24 | 10.31 | 10.15 | 10.19 | 211,939 | -0.08(-0.76%) |
Jan 26, 2016 | 10.13 | 10.28 | 10.13 | 10.27 | 241,850 | +0.16(+1.60%) |
Jan 25, 2016 | 10.21 | 10.30 | 10.09 | 10.11 | 239,305 | -0.10(-0.94%) |
Jan 22, 2016 | 10.03 | 10.25 | 10.03 | 10.21 | 217,756 | +0.27(+2.77%) |
Jan 21, 2016 | 9.842 | 10.04 | 9.830 | 9.932 | 244,837 | +0.10(+1.06%) |
Jan 20, 2016 | 9.940 | 9.958 | 9.643 | 9.827 | 1,050,331 | -0.21(-2.13%) |
Jan 19, 2016 | 10.18 | 10.19 | 9.982 | 10.04 | 718,871 | -0.10(-1.00%) |
Jan 15, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 342,725 | -0.20(-1.96%) |
Jan 14, 2016 | 10.20 | 10.39 | 10.17 | 10.35 | 370,685 | +0.17(+1.70%) |
Jan 13, 2016 | 10.40 | 10.44 | 10.17 | 10.17 | 391,319 | -0.24(-2.29%) |
Jan 12, 2016 | 10.52 | 10.58 | 10.27 | 10.41 | 447,063 | -0.08(-0.79%) |
Jan 11, 2016 | 10.57 | 10.57 | 10.44 | 10.49 | 371,335 | -0.05(-0.45%) |
Jan 08, 2016 | 10.64 | 10.66 | 10.54 | 10.54 | 177,916 | -0.07(-0.62%) |
Jan 07, 2016 | 10.68 | 10.74 | 10.58 | 10.61 | 402,025 | -0.21(-1.93%) |
Jan 06, 2016 | 10.89 | 10.92 | 10.77 | 10.82 | 189,145 | -0.14(-1.30%) |
Jan 05, 2016 | 10.95 | 10.99 | 10.87 | 10.96 | 215,654 | +0.05(+0.44%) |
Jan 04, 2016 | 10.85 | 10.92 | 10.81 | 10.91 | 253,569 | -0.01(-0.05%) |
Dec 31, 2015 | 10.89 | 10.92 | 10.92 | 10.92 | 441,846 | +0.04(+0.33%) |
Dec 30, 2015 | 10.89 | 10.92 | 10.85 | 10.88 | 497,682 | -0.05(-0.44%) |
Dec 29, 2015 | 10.90 | 11.01 | 10.89 | 10.93 | 653,452 | +0.02(+0.22%) |
Dec 28, 2015 | 10.88 | 10.93 | 10.83 | 10.90 | 474,665 | -0.05(-0.43%) |
Dec 24, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 155,234 | +0.00(+0.00%) |
Dec 23, 2015 | 10.79 | 10.96 | 10.79 | 10.95 | 371,613 | +0.20(+1.88%) |
Dec 22, 2015 | 10.60 | 10.78 | 10.60 | 10.75 | 317,186 | +0.15(+1.45%) |
Dec 21, 2015 | 10.51 | 10.60 | 10.51 | 10.60 | 316,216 | +0.11(+1.02%) |
Dec 18, 2015 | 10.49 | 10.55 | 10.48 | 10.49 | 377,688 | -0.03(-0.28%) |
Dec 17, 2015 | 10.64 | 10.64 | 10.51 | 10.52 | 337,418 | -0.13(-1.22%) |
Dec 16, 2015 | 10.51 | 10.67 | 10.51 | 10.65 | 334,379 | +0.17(+1.64%) |
Dec 15, 2015 | 10.42 | 10.52 | 10.42 | 10.48 | 578,220 | +0.08(+0.80%) |
Dec 14, 2015 | 10.47 | 10.52 | 10.36 | 10.40 | 583,716 | -0.11(-1.07%) |
Dec 11, 2015 | 10.57 | 10.62 | 10.48 | 10.51 | 645,335 | -0.16(-1.50%) |
Dec 10, 2015 | 10.73 | 10.78 | 10.67 | 10.67 | 272,427 | -0.08(-0.72%) |
Dec 09, 2015 | 10.62 | 10.84 | 10.62 | 10.74 | 500,430 | +0.10(+0.95%) |
Dec 08, 2015 | 10.60 | 10.72 | 10.60 | 10.64 | 282,373 | -0.02(-0.17%) |
Dec 07, 2015 | 10.75 | 10.77 | 10.61 | 10.66 | 891,038 | -0.14(-1.26%) |
Dec 04, 2015 | 10.80 | 10.86 | 10.77 | 10.80 | 326,277 | -0.04(-0.33%) |
Dec 03, 2015 | 10.90 | 10.91 | 10.80 | 10.83 | 328,318 | -0.08(-0.71%) |
Dec 02, 2015 | 11.03 | 11.07 | 10.90 | 10.91 | 293,656 | -0.14(-1.29%) |