Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.52 | 10.56 | 10.51 | 10.55 | 10,369 | +0.05(+0.46%) |
Mar 30, 2016 | 10.47 | 10.51 | 10.44 | 10.50 | 8,228 | +0.00(+0.00%) |
Mar 29, 2016 | 10.46 | 10.50 | 10.42 | 10.50 | 21,322 | +0.05(+0.46%) |
Mar 28, 2016 | 10.43 | 10.48 | 10.41 | 10.46 | 14,287 | +0.05(+0.45%) |
Mar 24, 2016 | 10.38 | 10.41 | 10.41 | 10.41 | 8,768 | +0.02(+0.21%) |
Mar 23, 2016 | 10.37 | 10.43 | 10.37 | 10.39 | 17,674 | +0.02(+0.20%) |
Mar 22, 2016 | 10.59 | 10.63 | 10.35 | 10.37 | 84,420 | -0.21(-2.00%) |
Mar 21, 2016 | 10.55 | 10.59 | 10.52 | 10.58 | 10,553 | +0.00(+0.02%) |
Mar 18, 2016 | 10.55 | 10.58 | 10.54 | 10.58 | 24,852 | +0.05(+0.45%) |
Mar 17, 2016 | 10.49 | 10.57 | 10.47 | 10.53 | 9,957 | +0.05(+0.46%) |
Mar 16, 2016 | 10.43 | 10.49 | 10.43 | 10.48 | 8,899 | +0.05(+0.46%) |
Mar 15, 2016 | 10.46 | 10.49 | 10.43 | 10.43 | 9,308 | -0.05(-0.52%) |
Mar 14, 2016 | 10.42 | 10.49 | 10.42 | 10.49 | 13,594 | +0.09(+0.85%) |
Mar 11, 2016 | 10.33 | 10.41 | 10.33 | 10.40 | 15,518 | +0.03(+0.27%) |
Mar 10, 2016 | 10.35 | 10.37 | 10.33 | 10.37 | 8,803 | +0.01(+0.07%) |
Mar 09, 2016 | 10.29 | 10.38 | 10.29 | 10.37 | 14,540 | +0.05(+0.46%) |
Mar 08, 2016 | 10.28 | 10.32 | 10.27 | 10.32 | 15,693 | +0.05(+0.53%) |
Mar 07, 2016 | 10.31 | 10.31 | 10.26 | 10.26 | 14,655 | -0.02(-0.20%) |
Mar 04, 2016 | 10.28 | 10.31 | 10.28 | 10.28 | 9,571 | -0.01(-0.07%) |
Mar 03, 2016 | 10.28 | 10.31 | 10.26 | 10.29 | 15,964 | +0.05(+0.53%) |
Mar 02, 2016 | 10.26 | 10.29 | 10.24 | 10.24 | 4,268 | -0.02(-0.20%) |
Mar 01, 2016 | 10.29 | 10.36 | 10.24 | 10.26 | 16,585 | -0.04(-0.40%) |
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%) |