Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.97 | 10.99 | 10.99 | 10.99 | 19,002 | +0.09(+0.83%) |
Dec 30, 2015 | 10.71 | 10.90 | 10.65 | 10.90 | 33,395 | +0.22(+2.04%) |
Dec 29, 2015 | 10.64 | 10.70 | 10.60 | 10.68 | 14,236 | +0.06(+0.57%) |
Dec 28, 2015 | 10.60 | 11.12 | 10.57 | 10.62 | 12,160 | +0.02(+0.21%) |
Dec 24, 2015 | 10.54 | 10.60 | 10.60 | 10.60 | 4,651 | +0.05(+0.43%) |
Dec 23, 2015 | 10.57 | 10.57 | 10.51 | 10.55 | 15,992 | +0.00(+0.00%) |
Dec 22, 2015 | 10.55 | 10.57 | 10.55 | 10.55 | 15,250 | -0.01(-0.09%) |
Dec 21, 2015 | 10.56 | 10.57 | 10.55 | 10.56 | 22,843 | +0.02(+0.19%) |
Dec 18, 2015 | 10.53 | 10.56 | 10.48 | 10.54 | 41,910 | +0.02(+0.19%) |
Dec 17, 2015 | 10.47 | 10.53 | 10.46 | 10.52 | 18,307 | +0.06(+0.58%) |
Dec 16, 2015 | 10.42 | 10.48 | 10.40 | 10.46 | 16,018 | +0.04(+0.36%) |
Dec 15, 2015 | 10.39 | 10.44 | 10.37 | 10.42 | 4,577 | +0.05(+0.51%) |
Dec 14, 2015 | 10.42 | 10.45 | 10.36 | 10.37 | 39,725 | -0.06(-0.58%) |
Dec 11, 2015 | 10.49 | 10.49 | 10.43 | 10.43 | 5,238 | -0.03(-0.29%) |
Dec 10, 2015 | 10.50 | 10.50 | 10.45 | 10.46 | 8,405 | -0.02(-0.20%) |
Dec 09, 2015 | 10.39 | 10.48 | 10.39 | 10.48 | 19,033 | +0.07(+0.65%) |
Dec 08, 2015 | 10.38 | 10.41 | 10.38 | 10.41 | 16,898 | +0.04(+0.36%) |
Dec 07, 2015 | 10.35 | 10.38 | 10.32 | 10.38 | 11,884 | +0.07(+0.65%) |
Dec 04, 2015 | 10.28 | 10.33 | 10.28 | 10.31 | 9,304 | +0.01(+0.07%) |
Dec 03, 2015 | 10.38 | 10.38 | 10.26 | 10.30 | 9,807 | -0.07(-0.72%) |
Dec 02, 2015 | 10.36 | 10.39 | 10.35 | 10.38 | 9,343 | +0.01(+0.07%) |
Dec 01, 2015 | 10.36 | 10.37 | 10.34 | 10.37 | 11,817 | +0.02(+0.22%) |
Nov 30, 2015 | 10.33 | 10.35 | 10.24 | 10.35 | 42,385 | +0.02(+0.15%) |
Nov 27, 2015 | 10.32 | 10.38 | 10.32 | 10.33 | 6,777 | -0.01(-0.07%) |
Nov 25, 2015 | 10.34 | 10.34 | 10.34 | 10.34 | 22,440 | +0.04(+0.44%) |
Nov 24, 2015 | 10.30 | 10.37 | 10.29 | 10.29 | 14,286 | -0.04(-0.43%) |
Nov 23, 2015 | 10.31 | 10.35 | 10.31 | 10.34 | 8,560 | +0.07(+0.66%) |
Nov 20, 2015 | 10.26 | 10.31 | 10.26 | 10.27 | 11,993 | -0.00(-0.02%) |
Nov 19, 2015 | 10.26 | 10.28 | 10.26 | 10.27 | 5,628 | +0.02(+0.17%) |
Nov 18, 2015 | 10.26 | 10.29 | 10.23 | 10.26 | 3,780 | -0.01(-0.07%) |
Nov 17, 2015 | 10.28 | 10.28 | 10.24 | 10.26 | 10,475 | -0.02(-0.22%) |
Nov 16, 2015 | 10.27 | 10.30 | 10.27 | 10.29 | 13,079 | +0.01(+0.07%) |
Nov 13, 2015 | 10.21 | 10.28 | 10.21 | 10.28 | 11,598 | +0.07(+0.66%) |
Nov 12, 2015 | 10.20 | 10.23 | 10.17 | 10.21 | 6,856 | +0.04(+0.39%) |
Nov 11, 2015 | 10.16 | 10.19 | 10.16 | 10.17 | 9,071 | -0.01(-0.07%) |
Nov 10, 2015 | 10.16 | 10.21 | 10.15 | 10.18 | 10,287 | +0.02(+0.23%) |
Nov 09, 2015 | 10.18 | 10.23 | 10.13 | 10.16 | 26,697 | -0.05(-0.52%) |
Nov 06, 2015 | 10.32 | 10.37 | 10.19 | 10.21 | 13,604 | -0.13(-1.30%) |
Nov 05, 2015 | 10.42 | 10.42 | 10.33 | 10.34 | 12,781 | +0.00(+0.00%) |
Nov 04, 2015 | 10.37 | 10.42 | 10.34 | 10.34 | 10,079 | -0.05(-0.44%) |
Nov 03, 2015 | 10.40 | 10.43 | 10.37 | 10.39 | 11,033 | +0.04(+0.37%) |
Nov 02, 2015 | 10.42 | 10.46 | 10.34 | 10.35 | 17,782 | -0.04(-0.36%) |
Oct 30, 2015 | 10.37 | 10.40 | 10.35 | 10.39 | 11,701 | +0.04(+0.36%) |
Oct 29, 2015 | 10.40 | 10.42 | 10.33 | 10.35 | 12,154 | -0.07(-0.64%) |
Oct 28, 2015 | 10.41 | 10.42 | 10.38 | 10.42 | 8,505 | +0.00(+0.02%) |
Oct 27, 2015 | 10.43 | 10.43 | 10.41 | 10.42 | 4,294 | -0.02(-0.16%) |
Oct 26, 2015 | 10.43 | 10.45 | 10.39 | 10.43 | 5,668 | +0.03(+0.29%) |
Oct 23, 2015 | 10.43 | 10.43 | 10.30 | 10.40 | 24,483 | -0.02(-0.21%) |
Oct 22, 2015 | 10.34 | 10.43 | 10.33 | 10.43 | 8,487 | +0.10(+1.01%) |
Oct 21, 2015 | 10.34 | 10.35 | 10.28 | 10.32 | 7,812 | +0.01(+0.14%) |
Oct 20, 2015 | 10.30 | 10.35 | 10.28 | 10.31 | 9,801 | +0.02(+0.22%) |
Oct 19, 2015 | 10.32 | 10.34 | 10.27 | 10.28 | 10,943 | -0.01(-0.14%) |
Oct 16, 2015 | 10.25 | 10.30 | 10.25 | 10.30 | 679 | +0.03(+0.29%) |
Oct 15, 2015 | 10.25 | 10.29 | 10.25 | 10.27 | 22,694 | +0.01(+0.07%) |
Oct 14, 2015 | 10.25 | 10.26 | 10.25 | 10.26 | 1,332 | +0.01(+0.07%) |
Oct 13, 2015 | 10.25 | 10.26 | 10.20 | 10.25 | 10,740 | +0.02(+0.16%) |
Oct 12, 2015 | 10.22 | 10.24 | 10.22 | 10.24 | 6,944 | +0.04(+0.43%) |
Oct 09, 2015 | 10.19 | 10.22 | 10.19 | 10.19 | 12,256 | +0.00(+0.01%) |
Oct 08, 2015 | 10.19 | 10.19 | 10.16 | 10.19 | 6,959 | +0.03(+0.34%) |
Oct 07, 2015 | 10.17 | 10.17 | 10.16 | 10.16 | 6,902 | +0.02(+0.17%) |
Oct 06, 2015 | 10.12 | 10.14 | 10.12 | 10.14 | 1,567 | +0.04(+0.44%) |
Oct 05, 2015 | 10.10 | 10.10 | 10.08 | 10.10 | 11,710 | +0.01(+0.15%) |
Oct 02, 2015 | 10.07 | 10.10 | 10.07 | 10.08 | 4,716 | +0.03(+0.29%) |