Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.31 | 10.35 | 10.26 | 10.30 | 19,675 | -0.01(-0.13%) |
Feb 26, 2016 | 10.30 | 10.34 | 10.25 | 10.31 | 25,822 | -0.02(-0.20%) |
Feb 25, 2016 | 10.32 | 10.36 | 10.30 | 10.33 | 25,072 | +0.02(+0.20%) |
Feb 24, 2016 | 10.35 | 10.35 | 10.28 | 10.31 | 31,898 | -0.02(-0.20%) |
Feb 23, 2016 | 10.24 | 10.34 | 10.18 | 10.33 | 31,283 | +0.08(+0.80%) |
Feb 22, 2016 | 10.20 | 10.26 | 10.19 | 10.25 | 25,900 | +0.07(+0.74%) |
Feb 19, 2016 | 10.25 | 10.25 | 10.15 | 10.18 | 27,919 | -0.03(-0.31%) |
Feb 18, 2016 | 10.20 | 10.25 | 10.20 | 10.21 | 14,515 | +0.01(+0.13%) |
Feb 17, 2016 | 10.23 | 10.23 | 10.19 | 10.19 | 14,859 | -0.04(-0.40%) |
Feb 16, 2016 | 10.30 | 10.31 | 10.23 | 10.23 | 19,978 | -0.07(-0.66%) |
Feb 12, 2016 | 10.31 | 10.30 | 10.30 | 10.30 | 50,314 | -0.01(-0.13%) |
Feb 11, 2016 | 10.35 | 10.39 | 10.32 | 10.32 | 14,065 | -0.05(-0.46%) |
Feb 10, 2016 | 10.30 | 10.36 | 10.30 | 10.36 | 4,035 | +0.04(+0.39%) |
Feb 09, 2016 | 10.29 | 10.34 | 10.29 | 10.32 | 6,735 | -0.01(-0.06%) |
Feb 08, 2016 | 10.34 | 10.34 | 10.28 | 10.33 | 8,664 | +0.01(+0.13%) |
Feb 05, 2016 | 10.30 | 10.34 | 10.30 | 10.32 | 12,146 | -0.01(-0.07%) |
Feb 04, 2016 | 10.33 | 10.33 | 10.32 | 10.32 | 4,500 | -0.03(-0.33%) |
Feb 03, 2016 | 10.23 | 10.37 | 10.23 | 10.36 | 24,565 | +0.10(+0.99%) |
Feb 02, 2016 | 10.21 | 10.31 | 10.21 | 10.25 | 21,695 | +0.02(+0.20%) |
Feb 01, 2016 | 10.24 | 10.27 | 10.21 | 10.23 | 41,510 | -0.02(-0.20%) |
Jan 29, 2016 | 10.19 | 10.27 | 10.19 | 10.25 | 18,588 | +0.07(+0.67%) |
Jan 28, 2016 | 10.16 | 10.19 | 10.15 | 10.19 | 8,516 | +0.03(+0.33%) |
Jan 27, 2016 | 10.14 | 10.17 | 10.12 | 10.15 | 10,303 | +0.03(+0.34%) |
Jan 26, 2016 | 10.11 | 10.17 | 10.10 | 10.12 | 10,357 | -0.02(-0.20%) |
Jan 25, 2016 | 10.14 | 10.15 | 10.12 | 10.14 | 10,902 | -0.02(-0.20%) |
Jan 22, 2016 | 10.10 | 10.17 | 10.10 | 10.16 | 13,890 | +0.06(+0.60%) |
Jan 21, 2016 | 10.06 | 10.11 | 10.06 | 10.10 | 10,563 | +0.01(+0.07%) |
Jan 20, 2016 | 10.13 | 10.14 | 10.00 | 10.09 | 23,143 | -0.03(-0.31%) |
Jan 19, 2016 | 10.13 | 10.19 | 10.12 | 10.12 | 33,919 | +0.01(+0.07%) |
Jan 15, 2016 | 10.09 | 10.12 | 10.12 | 10.12 | 17,793 | +0.03(+0.27%) |
Jan 14, 2016 | 10.15 | 10.17 | 10.07 | 10.09 | 9,780 | -0.06(-0.60%) |
Jan 13, 2016 | 10.21 | 10.21 | 10.15 | 10.15 | 10,612 | -0.04(-0.40%) |
Jan 12, 2016 | 10.16 | 10.19 | 10.14 | 10.19 | 8,220 | +0.03(+0.25%) |
Jan 11, 2016 | 10.19 | 10.21 | 10.16 | 10.16 | 4,065 | -0.07(-0.71%) |
Jan 08, 2016 | 10.13 | 10.24 | 10.12 | 10.24 | 43,305 | +0.07(+0.73%) |
Jan 07, 2016 | 10.15 | 10.19 | 10.14 | 10.16 | 14,754 | +0.00(+0.00%) |
Jan 06, 2016 | 10.10 | 10.19 | 10.10 | 10.16 | 6,810 | +0.05(+0.47%) |
Jan 05, 2016 | 10.04 | 10.13 | 10.04 | 10.12 | 32,195 | +0.07(+0.67%) |
Jan 04, 2016 | 10.06 | 10.06 | 10.04 | 10.05 | 14,235 | -0.01(-0.07%) |
Dec 31, 2015 | 10.04 | 10.06 | 10.06 | 10.06 | 25,058 | +0.03(+0.27%) |
Dec 30, 2015 | 9.988 | 10.05 | 9.988 | 10.03 | 12,465 | +0.03(+0.27%) |
Dec 29, 2015 | 10.00 | 10.02 | 9.995 | 10.00 | 7,284 | -0.01(-0.07%) |
Dec 28, 2015 | 9.988 | 10.02 | 9.988 | 10.01 | 9,454 | +0.00(+0.00%) |
Dec 24, 2015 | 9.968 | 10.01 | 10.01 | 10.01 | 2,520 | +0.02(+0.20%) |
Dec 23, 2015 | 9.941 | 9.995 | 9.941 | 9.988 | 14,376 | +0.02(+0.20%) |
Dec 22, 2015 | 9.954 | 9.981 | 9.948 | 9.968 | 12,048 | +0.01(+0.07%) |
Dec 21, 2015 | 10.00 | 10.00 | 9.954 | 9.961 | 21,689 | -0.02(-0.18%) |
Dec 18, 2015 | 9.939 | 9.986 | 9.939 | 9.979 | 20,638 | +0.04(+0.41%) |
Dec 17, 2015 | 9.925 | 9.952 | 9.925 | 9.939 | 25,969 | +0.06(+0.61%) |
Dec 16, 2015 | 9.811 | 9.919 | 9.805 | 9.878 | 37,875 | +0.05(+0.56%) |
Dec 15, 2015 | 9.845 | 9.852 | 9.805 | 9.824 | 5,766 | -0.04(-0.42%) |
Dec 14, 2015 | 9.858 | 9.872 | 9.845 | 9.865 | 41,011 | +0.00(+0.00%) |
Dec 11, 2015 | 9.872 | 9.939 | 9.858 | 9.865 | 11,013 | -0.03(-0.27%) |
Dec 10, 2015 | 9.858 | 9.925 | 9.858 | 9.892 | 23,320 | +0.02(+0.20%) |
Dec 09, 2015 | 9.852 | 9.892 | 9.852 | 9.872 | 16,537 | -0.01(-0.07%) |
Dec 08, 2015 | 9.845 | 9.919 | 9.845 | 9.878 | 20,143 | +0.02(+0.20%) |
Dec 07, 2015 | 9.852 | 9.878 | 9.852 | 9.858 | 16,251 | +0.00(+0.00%) |
Dec 04, 2015 | 9.825 | 9.878 | 9.825 | 9.858 | 18,087 | +0.01(+0.14%) |
Dec 03, 2015 | 9.972 | 9.972 | 9.811 | 9.845 | 122,468 | -0.13(-1.35%) |
Dec 02, 2015 | 9.932 | 10.01 | 9.919 | 9.979 | 16,096 | +0.04(+0.41%) |