Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.15 | 10.19 | 10.12 | 10.14 | 129,453 | +0.01(+0.13%) |
Mar 30, 2016 | 10.10 | 10.17 | 10.10 | 10.13 | 114,790 | -0.01(-0.13%) |
Mar 29, 2016 | 10.11 | 10.19 | 10.09 | 10.14 | 147,093 | +0.01(+0.13%) |
Mar 28, 2016 | 10.07 | 10.13 | 10.03 | 10.13 | 149,298 | +0.04(+0.40%) |
Mar 24, 2016 | 10.06 | 10.09 | 10.09 | 10.09 | 69,731 | +0.00(+0.00%) |
Mar 23, 2016 | 10.03 | 10.10 | 10.03 | 10.09 | 49,264 | +0.04(+0.40%) |
Mar 22, 2016 | 10.02 | 10.06 | 9.994 | 10.05 | 116,984 | +0.07(+0.67%) |
Mar 21, 2016 | 10.01 | 10.01 | 9.981 | 9.981 | 125,180 | -0.02(-0.20%) |
Mar 18, 2016 | 10.01 | 10.04 | 10.00 | 10.00 | 108,757 | +0.00(+0.00%) |
Mar 17, 2016 | 10.05 | 10.05 | 10.00 | 10.00 | 134,188 | -0.03(-0.33%) |
Mar 16, 2016 | 10.05 | 10.05 | 9.994 | 10.03 | 113,039 | +0.03(+0.27%) |
Mar 15, 2016 | 10.06 | 10.06 | 9.994 | 10.01 | 131,806 | +0.00(+0.00%) |
Mar 14, 2016 | 10.05 | 10.05 | 10.00 | 10.01 | 61,993 | -0.01(-0.13%) |
Mar 11, 2016 | 10.07 | 10.10 | 10.00 | 10.02 | 132,528 | -0.06(-0.56%) |
Mar 10, 2016 | 10.06 | 10.12 | 10.06 | 10.08 | 134,780 | +0.08(+0.79%) |
Mar 09, 2016 | 10.06 | 10.12 | 9.998 | 9.998 | 160,171 | -0.11(-1.11%) |
Mar 08, 2016 | 10.10 | 10.12 | 10.08 | 10.11 | 93,653 | +0.04(+0.39%) |
Mar 07, 2016 | 10.04 | 10.10 | 10.00 | 10.07 | 119,496 | +0.07(+0.66%) |
Mar 04, 2016 | 9.978 | 10.02 | 9.978 | 10.00 | 113,050 | +0.01(+0.07%) |
Mar 03, 2016 | 9.958 | 10.01 | 9.925 | 9.998 | 109,161 | +0.07(+0.73%) |
Mar 02, 2016 | 9.905 | 9.985 | 9.899 | 9.925 | 124,164 | -0.02(-0.20%) |
Mar 01, 2016 | 10.03 | 10.03 | 9.938 | 9.945 | 175,272 | -0.05(-0.53%) |
Feb 29, 2016 | 10.04 | 10.04 | 9.945 | 9.998 | 110,168 | -0.01(-0.13%) |
Feb 26, 2016 | 10.03 | 10.05 | 9.972 | 10.01 | 117,736 | -0.07(-0.72%) |
Feb 25, 2016 | 10.06 | 10.08 | 10.02 | 10.08 | 74,031 | +0.03(+0.33%) |
Feb 24, 2016 | 10.01 | 10.05 | 9.990 | 10.05 | 131,249 | +0.04(+0.40%) |
Feb 23, 2016 | 9.965 | 10.01 | 9.932 | 10.01 | 86,973 | +0.04(+0.40%) |
Feb 22, 2016 | 9.991 | 10.01 | 9.957 | 9.972 | 155,491 | -0.02(-0.20%) |
Feb 19, 2016 | 9.978 | 10.01 | 9.960 | 9.991 | 89,359 | +0.05(+0.47%) |
Feb 18, 2016 | 9.885 | 9.952 | 9.879 | 9.945 | 91,344 | +0.10(+1.01%) |
Feb 17, 2016 | 9.852 | 9.872 | 9.813 | 9.846 | 103,601 | +0.03(+0.34%) |
Feb 16, 2016 | 9.892 | 9.899 | 9.766 | 9.813 | 199,295 | -0.09(-0.87%) |
Feb 12, 2016 | 10.01 | 9.899 | 9.899 | 9.899 | 109,043 | -0.11(-1.12%) |
Feb 11, 2016 | 10.02 | 10.04 | 9.952 | 10.01 | 97,225 | +0.02(+0.23%) |
Feb 10, 2016 | 10.03 | 10.03 | 9.981 | 9.988 | 99,834 | -0.05(-0.46%) |
Feb 09, 2016 | 10.00 | 10.03 | 9.991 | 10.03 | 118,192 | +0.01(+0.07%) |
Feb 08, 2016 | 10.03 | 10.03 | 9.962 | 10.03 | 111,908 | +0.01(+0.13%) |
Feb 05, 2016 | 9.968 | 10.03 | 9.968 | 10.01 | 119,235 | +0.07(+0.66%) |
Feb 04, 2016 | 9.916 | 9.949 | 9.896 | 9.949 | 169,046 | +0.03(+0.27%) |
Feb 03, 2016 | 9.916 | 9.995 | 9.914 | 9.922 | 140,086 | +0.01(+0.07%) |
Feb 02, 2016 | 9.869 | 9.995 | 9.869 | 9.916 | 231,708 | +0.03(+0.27%) |
Feb 01, 2016 | 9.856 | 9.942 | 9.840 | 9.889 | 190,954 | +0.07(+0.74%) |
Jan 29, 2016 | 9.764 | 9.868 | 9.764 | 9.817 | 116,399 | +0.07(+0.68%) |
Jan 28, 2016 | 9.711 | 9.751 | 9.692 | 9.751 | 91,044 | +0.05(+0.54%) |
Jan 27, 2016 | 9.718 | 9.751 | 9.698 | 9.698 | 130,733 | -0.02(-0.20%) |
Jan 26, 2016 | 9.626 | 9.725 | 9.613 | 9.718 | 252,432 | +0.07(+0.75%) |
Jan 25, 2016 | 9.672 | 9.728 | 9.645 | 9.645 | 467,643 | -0.05(-0.54%) |
Jan 22, 2016 | 9.645 | 9.725 | 9.621 | 9.698 | 98,630 | +0.10(+1.03%) |
Jan 21, 2016 | 9.613 | 9.632 | 9.586 | 9.599 | 328,335 | +0.02(+0.21%) |
Jan 20, 2016 | 9.731 | 9.731 | 9.560 | 9.580 | 161,331 | -0.12(-1.22%) |
Jan 19, 2016 | 9.685 | 9.757 | 9.685 | 9.698 | 120,426 | +0.02(+0.20%) |
Jan 15, 2016 | 9.817 | 9.678 | 9.678 | 9.678 | 296,277 | -0.13(-1.34%) |
Jan 14, 2016 | 9.843 | 9.843 | 9.797 | 9.810 | 126,497 | -0.05(-0.47%) |
Jan 13, 2016 | 9.843 | 9.856 | 9.817 | 9.856 | 89,303 | +0.04(+0.44%) |
Jan 12, 2016 | 9.800 | 9.859 | 9.789 | 9.813 | 140,793 | +0.03(+0.27%) |
Jan 11, 2016 | 9.794 | 9.826 | 9.782 | 9.787 | 178,340 | +0.00(+0.00%) |
Jan 08, 2016 | 9.774 | 9.791 | 9.748 | 9.787 | 121,233 | +0.03(+0.34%) |
Jan 07, 2016 | 9.748 | 9.820 | 9.735 | 9.754 | 143,334 | +0.05(+0.47%) |
Jan 06, 2016 | 9.767 | 9.853 | 9.709 | 9.709 | 229,001 | -0.02(-0.20%) |
Jan 05, 2016 | 9.735 | 9.760 | 9.689 | 9.728 | 151,874 | -0.01(-0.07%) |