Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.33 | 10.36 | 10.29 | 10.35 | 63,601 | +0.04(+0.40%) |
Mar 30, 2016 | 10.36 | 10.37 | 10.28 | 10.31 | 42,790 | -0.07(-0.66%) |
Mar 29, 2016 | 10.38 | 10.38 | 10.35 | 10.38 | 58,710 | +0.01(+0.07%) |
Mar 28, 2016 | 10.34 | 10.39 | 10.28 | 10.37 | 31,954 | +0.08(+0.74%) |
Mar 24, 2016 | 10.36 | 10.29 | 10.29 | 10.29 | 45,888 | -0.06(-0.53%) |
Mar 23, 2016 | 10.39 | 10.40 | 10.32 | 10.35 | 53,863 | -0.03(-0.33%) |
Mar 22, 2016 | 10.38 | 10.40 | 10.38 | 10.38 | 42,697 | +0.00(+0.00%) |
Mar 21, 2016 | 10.28 | 10.41 | 10.28 | 10.38 | 85,770 | +0.08(+0.80%) |
Mar 18, 2016 | 10.32 | 10.34 | 10.29 | 10.30 | 36,937 | -0.01(-0.07%) |
Mar 17, 2016 | 10.29 | 10.31 | 10.29 | 10.31 | 40,266 | +0.01(+0.13%) |
Mar 16, 2016 | 10.25 | 10.29 | 10.24 | 10.29 | 71,839 | +0.06(+0.60%) |
Mar 15, 2016 | 10.25 | 10.29 | 10.19 | 10.23 | 57,367 | +0.01(+0.07%) |
Mar 14, 2016 | 10.23 | 10.27 | 10.19 | 10.23 | 28,479 | +0.04(+0.41%) |
Mar 11, 2016 | 10.32 | 10.32 | 10.18 | 10.18 | 82,479 | -0.11(-1.03%) |
Mar 10, 2016 | 10.32 | 10.35 | 10.25 | 10.29 | 88,388 | -0.01(-0.13%) |
Mar 09, 2016 | 10.31 | 10.34 | 10.28 | 10.30 | 53,202 | +0.01(+0.13%) |
Mar 08, 2016 | 10.28 | 10.33 | 10.23 | 10.29 | 28,089 | +0.03(+0.33%) |
Mar 07, 2016 | 10.26 | 10.29 | 10.23 | 10.26 | 58,887 | +0.01(+0.13%) |
Mar 04, 2016 | 10.26 | 10.31 | 10.24 | 10.24 | 74,034 | -0.04(-0.40%) |
Mar 03, 2016 | 10.29 | 10.34 | 10.27 | 10.28 | 46,474 | -0.01(-0.13%) |
Mar 02, 2016 | 10.34 | 10.35 | 10.30 | 10.30 | 66,748 | -0.05(-0.46%) |
Mar 01, 2016 | 10.35 | 10.37 | 10.31 | 10.35 | 122,674 | +0.01(+0.07%) |
Feb 29, 2016 | 10.31 | 10.38 | 10.30 | 10.34 | 62,881 | +0.07(+0.67%) |
Feb 26, 2016 | 10.33 | 10.35 | 10.26 | 10.27 | 96,409 | -0.06(-0.60%) |
Feb 25, 2016 | 10.32 | 10.39 | 10.32 | 10.33 | 89,352 | +0.03(+0.27%) |
Feb 24, 2016 | 10.31 | 10.33 | 10.29 | 10.30 | 53,807 | +0.04(+0.40%) |
Feb 23, 2016 | 10.26 | 10.35 | 10.21 | 10.26 | 237,892 | +0.01(+0.07%) |
Feb 22, 2016 | 10.29 | 10.29 | 10.24 | 10.26 | 35,045 | +0.02(+0.20%) |
Feb 19, 2016 | 10.21 | 10.28 | 10.21 | 10.24 | 41,023 | +0.03(+0.34%) |
Feb 18, 2016 | 10.18 | 10.20 | 10.15 | 10.20 | 55,773 | +0.05(+0.47%) |
Feb 17, 2016 | 10.16 | 10.18 | 10.13 | 10.15 | 48,448 | -0.03(-0.27%) |
Feb 16, 2016 | 10.20 | 10.26 | 10.16 | 10.18 | 110,381 | -0.08(-0.80%) |
Feb 12, 2016 | 10.39 | 10.26 | 10.26 | 10.26 | 71,328 | -0.12(-1.12%) |
Feb 11, 2016 | 10.32 | 10.39 | 10.32 | 10.38 | 69,768 | +0.04(+0.38%) |
Feb 10, 2016 | 10.26 | 10.34 | 10.24 | 10.34 | 128,127 | +0.14(+1.41%) |
Feb 09, 2016 | 10.12 | 10.27 | 10.12 | 10.20 | 104,686 | +0.07(+0.67%) |
Feb 08, 2016 | 10.24 | 10.26 | 10.11 | 10.13 | 96,570 | -0.11(-1.07%) |
Feb 05, 2016 | 10.24 | 10.26 | 10.22 | 10.24 | 46,899 | +0.01(+0.13%) |
Feb 04, 2016 | 10.23 | 10.24 | 10.21 | 10.22 | 85,220 | +0.01(+0.07%) |
Feb 03, 2016 | 10.13 | 10.25 | 10.11 | 10.22 | 132,657 | +0.09(+0.88%) |
Feb 02, 2016 | 10.06 | 10.13 | 10.02 | 10.13 | 128,193 | +0.12(+1.23%) |
Feb 01, 2016 | 9.992 | 10.03 | 9.983 | 10.01 | 54,093 | +0.03(+0.27%) |
Jan 29, 2016 | 9.951 | 9.992 | 9.938 | 9.979 | 53,702 | +0.06(+0.62%) |
Jan 28, 2016 | 9.890 | 9.917 | 9.849 | 9.917 | 41,220 | +0.07(+0.69%) |
Jan 27, 2016 | 9.842 | 9.869 | 9.815 | 9.849 | 47,680 | +0.01(+0.14%) |
Jan 26, 2016 | 9.808 | 9.835 | 9.746 | 9.835 | 52,062 | +0.05(+0.56%) |
Jan 25, 2016 | 9.822 | 9.822 | 9.781 | 9.781 | 57,127 | -0.02(-0.21%) |
Jan 22, 2016 | 9.862 | 9.862 | 9.774 | 9.801 | 136,063 | -0.01(-0.07%) |
Jan 21, 2016 | 9.951 | 9.979 | 9.781 | 9.808 | 127,189 | -0.10(-0.96%) |
Jan 20, 2016 | 9.897 | 9.938 | 9.862 | 9.903 | 156,879 | +0.02(+0.21%) |
Jan 19, 2016 | 9.883 | 9.922 | 9.849 | 9.883 | 66,878 | +0.03(+0.35%) |
Jan 15, 2016 | 9.903 | 9.849 | 9.849 | 9.849 | 138,016 | -0.04(-0.41%) |
Jan 14, 2016 | 9.869 | 9.903 | 9.808 | 9.890 | 41,871 | +0.04(+0.42%) |
Jan 13, 2016 | 9.931 | 9.931 | 9.842 | 9.849 | 34,243 | -0.06(-0.57%) |
Jan 12, 2016 | 9.933 | 9.933 | 9.865 | 9.905 | 18,724 | -0.01(-0.07%) |
Jan 11, 2016 | 9.953 | 9.987 | 9.878 | 9.912 | 125,527 | -0.02(-0.21%) |
Jan 08, 2016 | 9.939 | 9.973 | 9.899 | 9.933 | 72,674 | +0.01(+0.14%) |
Jan 07, 2016 | 9.987 | 9.987 | 9.905 | 9.919 | 36,275 | -0.02(-0.21%) |
Jan 06, 2016 | 9.912 | 9.987 | 9.912 | 9.939 | 76,770 | +0.01(+0.07%) |
Jan 05, 2016 | 9.899 | 9.939 | 9.865 | 9.933 | 59,899 | +0.05(+0.48%) |