Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.02 | 10.05 | 10.00 | 10.05 | 125,097 | +0.04(+0.45%) |
Feb 26, 2016 | 9.990 | 10.05 | 9.964 | 10.00 | 176,088 | +0.00(+0.00%) |
Feb 25, 2016 | 9.958 | 10.02 | 9.954 | 10.00 | 144,028 | +0.06(+0.58%) |
Feb 24, 2016 | 9.900 | 9.945 | 9.887 | 9.945 | 94,051 | +0.01(+0.13%) |
Feb 23, 2016 | 9.848 | 9.932 | 9.842 | 9.932 | 109,630 | +0.09(+0.91%) |
Feb 22, 2016 | 9.868 | 9.874 | 9.829 | 9.842 | 80,206 | +0.00(+0.00%) |
Feb 19, 2016 | 9.836 | 9.861 | 9.823 | 9.842 | 79,649 | +0.03(+0.26%) |
Feb 18, 2016 | 9.836 | 9.846 | 9.803 | 9.816 | 79,573 | +0.02(+0.20%) |
Feb 17, 2016 | 9.823 | 9.829 | 9.758 | 9.797 | 122,260 | +0.01(+0.07%) |
Feb 16, 2016 | 9.848 | 9.861 | 9.791 | 9.791 | 161,088 | -0.08(-0.78%) |
Feb 12, 2016 | 9.938 | 9.868 | 9.868 | 9.868 | 180,757 | -0.07(-0.71%) |
Feb 11, 2016 | 9.971 | 9.971 | 9.926 | 9.938 | 126,705 | -0.01(-0.13%) |
Feb 10, 2016 | 9.932 | 9.971 | 9.913 | 9.951 | 103,698 | +0.05(+0.52%) |
Feb 09, 2016 | 9.938 | 9.945 | 9.893 | 9.900 | 122,866 | -0.01(-0.06%) |
Feb 08, 2016 | 9.912 | 9.944 | 9.906 | 9.906 | 135,311 | -0.01(-0.08%) |
Feb 05, 2016 | 9.906 | 9.925 | 9.874 | 9.913 | 111,880 | +0.04(+0.40%) |
Feb 04, 2016 | 9.893 | 9.912 | 9.867 | 9.874 | 142,095 | -0.01(-0.13%) |
Feb 03, 2016 | 9.989 | 9.989 | 9.880 | 9.886 | 249,041 | -0.06(-0.58%) |
Feb 02, 2016 | 9.925 | 9.963 | 9.899 | 9.944 | 119,874 | +0.03(+0.26%) |
Feb 01, 2016 | 9.906 | 9.938 | 9.867 | 9.918 | 163,054 | +0.04(+0.39%) |
Jan 29, 2016 | 9.842 | 9.899 | 9.829 | 9.880 | 102,007 | +0.05(+0.52%) |
Jan 28, 2016 | 9.784 | 9.835 | 9.771 | 9.829 | 78,351 | +0.04(+0.46%) |
Jan 27, 2016 | 9.822 | 9.841 | 9.784 | 9.784 | 70,629 | -0.03(-0.26%) |
Jan 26, 2016 | 9.797 | 9.842 | 9.771 | 9.810 | 96,547 | +0.04(+0.39%) |
Jan 25, 2016 | 9.810 | 9.880 | 9.771 | 9.771 | 146,997 | -0.11(-1.10%) |
Jan 22, 2016 | 9.880 | 9.938 | 9.829 | 9.880 | 122,732 | +0.04(+0.45%) |
Jan 21, 2016 | 9.848 | 9.893 | 9.810 | 9.835 | 100,914 | +0.01(+0.13%) |
Jan 20, 2016 | 9.918 | 9.918 | 9.790 | 9.822 | 235,030 | -0.04(-0.45%) |
Jan 19, 2016 | 9.912 | 10.14 | 9.867 | 9.867 | 218,017 | -0.04(-0.45%) |
Jan 15, 2016 | 9.861 | 9.912 | 9.912 | 9.912 | 146,056 | +0.02(+0.19%) |
Jan 14, 2016 | 9.950 | 9.995 | 9.861 | 9.893 | 129,137 | -0.05(-0.51%) |
Jan 13, 2016 | 10.04 | 10.09 | 9.944 | 9.944 | 62,538 | -0.13(-1.27%) |
Jan 12, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 132,141 | -0.03(-0.31%) |
Jan 11, 2016 | 10.19 | 10.19 | 10.08 | 10.10 | 65,112 | -0.06(-0.63%) |
Jan 08, 2016 | 10.06 | 10.20 | 10.03 | 10.17 | 264,975 | +0.08(+0.76%) |
Jan 07, 2016 | 9.995 | 10.13 | 9.963 | 10.09 | 244,423 | +0.11(+1.08%) |
Jan 06, 2016 | 9.880 | 9.988 | 9.880 | 9.982 | 113,657 | +0.11(+1.10%) |
Jan 05, 2016 | 9.829 | 9.925 | 9.829 | 9.874 | 73,345 | +0.02(+0.19%) |
Jan 04, 2016 | 9.874 | 9.906 | 9.804 | 9.855 | 102,946 | +0.03(+0.26%) |
Dec 31, 2015 | 9.906 | 9.829 | 9.829 | 9.829 | 79,219 | -0.02(-0.19%) |
Dec 30, 2015 | 9.791 | 9.868 | 9.791 | 9.848 | 70,378 | +0.03(+0.32%) |
Dec 29, 2015 | 9.804 | 9.836 | 9.740 | 9.817 | 87,510 | +0.04(+0.39%) |
Dec 28, 2015 | 9.779 | 9.798 | 9.716 | 9.779 | 69,794 | +0.03(+0.33%) |
Dec 24, 2015 | 9.753 | 9.747 | 9.747 | 9.747 | 31,907 | +0.01(+0.13%) |
Dec 23, 2015 | 9.721 | 9.855 | 9.702 | 9.734 | 116,080 | +0.03(+0.26%) |
Dec 22, 2015 | 9.670 | 9.709 | 9.670 | 9.709 | 117,666 | +0.04(+0.39%) |
Dec 21, 2015 | 9.633 | 9.763 | 9.619 | 9.670 | 52,787 | +0.03(+0.33%) |
Dec 18, 2015 | 9.607 | 9.670 | 9.575 | 9.639 | 87,418 | +0.04(+0.40%) |
Dec 17, 2015 | 9.473 | 9.607 | 9.448 | 9.600 | 96,850 | +0.13(+1.34%) |
Dec 16, 2015 | 9.435 | 9.479 | 9.384 | 9.473 | 84,962 | +0.07(+0.74%) |
Dec 15, 2015 | 9.330 | 9.518 | 9.276 | 9.403 | 218,606 | +0.01(+0.14%) |
Dec 14, 2015 | 9.759 | 9.737 | 9.390 | 9.390 | 240,330 | -0.35(-3.56%) |
Dec 11, 2015 | 9.753 | 9.836 | 9.702 | 9.737 | 149,364 | +0.01(+0.10%) |
Dec 10, 2015 | 9.693 | 9.779 | 9.670 | 9.728 | 78,542 | +0.06(+0.59%) |
Dec 09, 2015 | 9.664 | 9.702 | 9.632 | 9.670 | 101,462 | -0.01(-0.12%) |
Dec 08, 2015 | 9.562 | 9.682 | 9.562 | 9.682 | 77,261 | +0.07(+0.72%) |
Dec 07, 2015 | 9.619 | 9.644 | 9.581 | 9.613 | 70,229 | +0.01(+0.13%) |
Dec 04, 2015 | 9.530 | 9.615 | 9.530 | 9.600 | 34,443 | +0.08(+0.80%) |
Dec 03, 2015 | 9.606 | 9.606 | 9.505 | 9.524 | 110,745 | -0.09(-0.99%) |
Dec 02, 2015 | 9.613 | 9.644 | 9.613 | 9.619 | 51,715 | -0.03(-0.33%) |