Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.46 | 10.61 | 10.46 | 10.52 | 439,586 | +0.06(+0.60%) |
Feb 26, 2016 | 10.39 | 10.49 | 10.34 | 10.45 | 247,734 | +0.10(+0.95%) |
Feb 25, 2016 | 10.43 | 10.43 | 10.30 | 10.36 | 273,116 | -0.07(-0.69%) |
Feb 24, 2016 | 10.17 | 10.44 | 10.11 | 10.43 | 181,762 | +0.19(+1.84%) |
Feb 23, 2016 | 10.43 | 10.46 | 10.18 | 10.24 | 331,348 | -0.22(-2.14%) |
Feb 22, 2016 | 10.57 | 10.67 | 10.44 | 10.46 | 176,202 | -0.04(-0.34%) |
Feb 19, 2016 | 10.41 | 10.51 | 10.33 | 10.50 | 229,853 | +0.05(+0.52%) |
Feb 18, 2016 | 10.50 | 10.56 | 10.42 | 10.44 | 168,169 | +0.01(+0.09%) |
Feb 17, 2016 | 10.45 | 10.48 | 10.29 | 10.44 | 283,416 | +0.03(+0.30%) |
Feb 16, 2016 | 10.24 | 10.43 | 10.18 | 10.40 | 194,196 | +0.27(+2.63%) |
Feb 12, 2016 | 10.08 | 10.14 | 10.14 | 10.14 | 312,588 | +0.13(+1.33%) |
Feb 11, 2016 | 9.810 | 10.04 | 9.730 | 10.00 | 246,958 | +0.06(+0.62%) |
Feb 10, 2016 | 10.13 | 10.24 | 9.934 | 9.943 | 186,560 | -0.12(-1.15%) |
Feb 09, 2016 | 9.952 | 10.16 | 9.952 | 10.06 | 187,493 | -0.04(-0.35%) |
Feb 08, 2016 | 9.810 | 10.12 | 9.801 | 10.09 | 289,260 | +0.16(+1.61%) |
Feb 05, 2016 | 10.21 | 10.24 | 9.934 | 9.934 | 451,165 | -0.32(-3.12%) |
Feb 04, 2016 | 10.13 | 10.26 | 10.08 | 10.25 | 224,638 | +0.13(+1.32%) |
Feb 03, 2016 | 10.11 | 10.16 | 9.907 | 10.12 | 251,796 | +0.09(+0.89%) |
Feb 02, 2016 | 10.10 | 10.11 | 9.925 | 10.03 | 332,175 | -0.16(-1.57%) |
Feb 01, 2016 | 10.10 | 10.24 | 9.987 | 10.19 | 354,932 | +0.00(+0.00%) |
Jan 29, 2016 | 9.925 | 10.19 | 9.925 | 10.19 | 647,165 | +0.34(+3.42%) |
Jan 28, 2016 | 9.987 | 10.02 | 9.765 | 9.854 | 343,201 | -0.11(-1.07%) |
Jan 27, 2016 | 10.08 | 10.24 | 9.898 | 9.961 | 428,172 | +0.00(+0.00%) |
Jan 26, 2016 | 9.401 | 10.04 | 9.401 | 9.961 | 500,098 | +0.20(+2.00%) |
Jan 25, 2016 | 9.765 | 9.810 | 9.632 | 9.765 | 309,490 | -0.05(-0.54%) |
Jan 22, 2016 | 9.712 | 9.818 | 9.605 | 9.818 | 250,916 | +0.28(+2.98%) |
Jan 21, 2016 | 9.543 | 9.650 | 9.481 | 9.534 | 189,316 | +0.03(+0.28%) |
Jan 20, 2016 | 9.499 | 9.607 | 9.259 | 9.508 | 259,484 | -0.08(-0.83%) |
Jan 19, 2016 | 9.659 | 9.694 | 9.401 | 9.588 | 382,898 | +0.04(+0.47%) |
Jan 15, 2016 | 9.463 | 9.543 | 9.543 | 9.543 | 426,472 | -0.16(-1.65%) |
Jan 14, 2016 | 9.526 | 9.747 | 9.455 | 9.703 | 309,121 | +0.20(+2.15%) |
Jan 13, 2016 | 9.730 | 9.827 | 9.392 | 9.499 | 369,155 | -0.23(-2.37%) |
Jan 12, 2016 | 9.774 | 9.774 | 9.570 | 9.730 | 228,071 | +0.06(+0.64%) |
Jan 11, 2016 | 9.614 | 9.716 | 9.588 | 9.668 | 333,894 | +0.10(+1.02%) |
Jan 08, 2016 | 9.783 | 9.854 | 9.543 | 9.570 | 370,398 | -0.20(-2.00%) |
Jan 07, 2016 | 9.845 | 10.06 | 9.756 | 9.765 | 726,691 | -0.29(-2.91%) |
Jan 06, 2016 | 10.50 | 10.50 | 10.05 | 10.06 | 529,300 | -0.59(-5.50%) |
Jan 05, 2016 | 10.64 | 10.70 | 10.51 | 10.64 | 260,624 | +0.05(+0.50%) |
Jan 04, 2016 | 10.66 | 10.66 | 10.30 | 10.59 | 333,875 | -0.19(-1.73%) |
Dec 31, 2015 | 10.78 | 10.78 | 10.78 | 10.78 | 410,477 | -0.04(-0.33%) |
Dec 30, 2015 | 10.92 | 10.96 | 10.79 | 10.81 | 306,498 | -0.12(-1.06%) |
Dec 29, 2015 | 10.98 | 11.01 | 10.78 | 10.93 | 164,908 | +0.00(+0.00%) |
Dec 28, 2015 | 10.97 | 11.00 | 10.82 | 10.93 | 103,274 | -0.08(-0.73%) |
Dec 24, 2015 | 10.87 | 11.01 | 11.01 | 11.01 | 63,756 | +0.13(+1.22%) |
Dec 23, 2015 | 10.82 | 10.93 | 10.73 | 10.87 | 337,917 | +0.06(+0.57%) |
Dec 22, 2015 | 10.91 | 10.91 | 10.75 | 10.81 | 174,871 | -0.08(-0.73%) |
Dec 21, 2015 | 10.76 | 10.89 | 10.72 | 10.89 | 167,097 | +0.16(+1.49%) |
Dec 18, 2015 | 10.87 | 10.87 | 10.64 | 10.73 | 457,960 | -0.19(-1.71%) |
Dec 17, 2015 | 11.12 | 11.15 | 10.91 | 10.92 | 192,711 | -0.18(-1.60%) |
Dec 16, 2015 | 11.19 | 11.22 | 10.95 | 11.10 | 193,739 | -0.04(-0.40%) |
Dec 15, 2015 | 10.94 | 11.19 | 10.94 | 11.14 | 151,477 | +0.27(+2.45%) |
Dec 14, 2015 | 10.97 | 11.00 | 10.83 | 10.87 | 154,354 | -0.08(-0.73%) |
Dec 11, 2015 | 10.99 | 11.05 | 10.79 | 10.95 | 254,629 | -0.04(-0.32%) |
Dec 10, 2015 | 11.01 | 11.12 | 10.93 | 10.99 | 222,439 | -0.11(-0.96%) |
Dec 09, 2015 | 11.27 | 11.30 | 11.06 | 11.10 | 184,996 | -0.21(-1.88%) |
Dec 08, 2015 | 11.48 | 11.51 | 11.28 | 11.31 | 155,510 | -0.27(-2.30%) |
Dec 07, 2015 | 11.72 | 11.78 | 11.55 | 11.58 | 218,401 | -0.19(-1.59%) |
Dec 04, 2015 | 11.65 | 11.83 | 11.65 | 11.76 | 105,495 | +0.11(+0.91%) |
Dec 03, 2015 | 11.93 | 11.93 | 11.59 | 11.66 | 179,035 | -0.20(-1.72%) |
Dec 02, 2015 | 11.98 | 12.02 | 11.85 | 11.86 | 171,899 | -0.12(-1.04%) |