Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.15 | 10.19 | 10.12 | 10.14 | 129,457 | +0.01(+0.13%) |
Mar 30, 2016 | 10.10 | 10.17 | 10.10 | 10.13 | 114,794 | -0.01(-0.13%) |
Mar 29, 2016 | 10.11 | 10.19 | 10.09 | 10.14 | 147,098 | +0.01(+0.13%) |
Mar 28, 2016 | 10.07 | 10.13 | 10.03 | 10.13 | 149,303 | +0.04(+0.40%) |
Mar 24, 2016 | 10.06 | 10.09 | 10.09 | 10.09 | 69,734 | +0.00(+0.00%) |
Mar 23, 2016 | 10.03 | 10.10 | 10.03 | 10.09 | 49,266 | +0.04(+0.40%) |
Mar 22, 2016 | 10.02 | 10.06 | 9.994 | 10.05 | 116,988 | +0.07(+0.67%) |
Mar 21, 2016 | 10.01 | 10.01 | 9.981 | 9.981 | 125,185 | -0.02(-0.20%) |
Mar 18, 2016 | 10.01 | 10.04 | 10.00 | 10.00 | 108,761 | +0.00(+0.00%) |
Mar 17, 2016 | 10.05 | 10.05 | 10.00 | 10.00 | 134,193 | -0.03(-0.33%) |
Mar 16, 2016 | 10.05 | 10.05 | 9.994 | 10.03 | 113,043 | +0.03(+0.27%) |
Mar 15, 2016 | 10.06 | 10.06 | 9.994 | 10.01 | 131,811 | +0.00(+0.00%) |
Mar 14, 2016 | 10.05 | 10.05 | 10.00 | 10.01 | 61,995 | -0.01(-0.13%) |
Mar 11, 2016 | 10.07 | 10.10 | 10.00 | 10.02 | 132,532 | -0.06(-0.56%) |
Mar 10, 2016 | 10.06 | 10.12 | 10.06 | 10.08 | 134,784 | +0.08(+0.79%) |
Mar 09, 2016 | 10.06 | 10.12 | 9.998 | 9.998 | 160,176 | -0.11(-1.11%) |
Mar 08, 2016 | 10.10 | 10.12 | 10.08 | 10.11 | 93,656 | +0.04(+0.40%) |
Mar 07, 2016 | 10.04 | 10.10 | 10.00 | 10.07 | 119,500 | +0.07(+0.66%) |
Mar 04, 2016 | 9.978 | 10.02 | 9.978 | 10.00 | 113,054 | +0.01(+0.07%) |
Mar 03, 2016 | 9.958 | 10.01 | 9.925 | 9.998 | 109,164 | +0.07(+0.73%) |
Mar 02, 2016 | 9.905 | 9.984 | 9.898 | 9.925 | 124,168 | -0.02(-0.20%) |
Mar 01, 2016 | 10.03 | 10.03 | 9.938 | 9.945 | 175,278 | -0.05(-0.53%) |
Feb 29, 2016 | 10.04 | 10.04 | 9.945 | 9.998 | 110,172 | -0.01(-0.13%) |
Feb 26, 2016 | 10.03 | 10.05 | 9.971 | 10.01 | 117,740 | -0.07(-0.72%) |
Feb 25, 2016 | 10.06 | 10.08 | 10.02 | 10.08 | 74,034 | +0.03(+0.33%) |
Feb 24, 2016 | 10.01 | 10.05 | 9.990 | 10.05 | 131,253 | +0.04(+0.40%) |
Feb 23, 2016 | 9.965 | 10.01 | 9.931 | 10.01 | 86,976 | +0.04(+0.40%) |
Feb 22, 2016 | 9.991 | 10.01 | 9.957 | 9.971 | 155,496 | -0.02(-0.20%) |
Feb 19, 2016 | 9.978 | 10.01 | 9.960 | 9.991 | 89,362 | +0.05(+0.47%) |
Feb 18, 2016 | 9.885 | 9.951 | 9.879 | 9.945 | 91,347 | +0.10(+1.01%) |
Feb 17, 2016 | 9.852 | 9.872 | 9.812 | 9.845 | 103,605 | +0.03(+0.34%) |
Feb 16, 2016 | 9.892 | 9.898 | 9.766 | 9.812 | 199,302 | -0.09(-0.87%) |
Feb 12, 2016 | 10.01 | 9.898 | 9.898 | 9.898 | 109,047 | -0.11(-1.12%) |
Feb 11, 2016 | 10.02 | 10.04 | 9.951 | 10.01 | 97,228 | +0.02(+0.23%) |
Feb 10, 2016 | 10.03 | 10.03 | 9.981 | 9.988 | 99,837 | -0.05(-0.46%) |
Feb 09, 2016 | 10.00 | 10.03 | 9.990 | 10.03 | 118,196 | +0.01(+0.07%) |
Feb 08, 2016 | 10.03 | 10.03 | 9.961 | 10.03 | 111,912 | +0.01(+0.13%) |
Feb 05, 2016 | 9.968 | 10.03 | 9.968 | 10.01 | 119,239 | +0.07(+0.66%) |
Feb 04, 2016 | 9.915 | 9.948 | 9.895 | 9.948 | 169,052 | +0.03(+0.27%) |
Feb 03, 2016 | 9.915 | 9.994 | 9.913 | 9.922 | 140,091 | +0.01(+0.07%) |
Feb 02, 2016 | 9.869 | 9.994 | 9.869 | 9.915 | 231,716 | +0.03(+0.27%) |
Feb 01, 2016 | 9.856 | 9.942 | 9.840 | 9.889 | 190,961 | +0.07(+0.74%) |
Jan 29, 2016 | 9.764 | 9.868 | 9.764 | 9.816 | 116,403 | +0.07(+0.68%) |
Jan 28, 2016 | 9.711 | 9.751 | 9.691 | 9.751 | 91,047 | +0.05(+0.54%) |
Jan 27, 2016 | 9.718 | 9.751 | 9.698 | 9.698 | 130,738 | -0.02(-0.20%) |
Jan 26, 2016 | 9.625 | 9.724 | 9.612 | 9.718 | 252,441 | +0.07(+0.75%) |
Jan 25, 2016 | 9.671 | 9.728 | 9.645 | 9.645 | 467,659 | -0.05(-0.54%) |
Jan 22, 2016 | 9.645 | 9.724 | 9.621 | 9.698 | 98,634 | +0.10(+1.03%) |
Jan 21, 2016 | 9.612 | 9.632 | 9.586 | 9.599 | 328,346 | +0.02(+0.21%) |
Jan 20, 2016 | 9.731 | 9.731 | 9.559 | 9.579 | 161,337 | -0.12(-1.22%) |
Jan 19, 2016 | 9.685 | 9.757 | 9.685 | 9.698 | 120,430 | +0.02(+0.20%) |
Jan 15, 2016 | 9.816 | 9.678 | 9.678 | 9.678 | 296,287 | -0.13(-1.34%) |
Jan 14, 2016 | 9.843 | 9.843 | 9.797 | 9.810 | 126,502 | -0.05(-0.47%) |
Jan 13, 2016 | 9.843 | 9.856 | 9.816 | 9.856 | 89,306 | +0.04(+0.44%) |
Jan 12, 2016 | 9.800 | 9.859 | 9.789 | 9.813 | 140,797 | +0.03(+0.27%) |
Jan 11, 2016 | 9.793 | 9.826 | 9.782 | 9.787 | 178,347 | +0.00(+0.00%) |
Jan 08, 2016 | 9.774 | 9.790 | 9.747 | 9.787 | 121,237 | +0.03(+0.34%) |
Jan 07, 2016 | 9.747 | 9.820 | 9.734 | 9.754 | 143,339 | +0.05(+0.47%) |
Jan 06, 2016 | 9.767 | 9.852 | 9.708 | 9.708 | 229,009 | -0.02(-0.20%) |
Jan 05, 2016 | 9.734 | 9.760 | 9.688 | 9.728 | 151,879 | -0.01(-0.07%) |