Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.87 | 10.89 | 10.83 | 10.89 | 25,725 | +0.05(+0.46%) |
Feb 26, 2016 | 10.88 | 10.90 | 10.84 | 10.84 | 30,868 | -0.04(-0.39%) |
Feb 25, 2016 | 10.90 | 10.90 | 10.87 | 10.88 | 32,588 | -0.01(-0.06%) |
Feb 24, 2016 | 10.87 | 10.90 | 10.87 | 10.89 | 22,670 | +0.01(+0.13%) |
Feb 23, 2016 | 10.83 | 10.87 | 10.80 | 10.87 | 32,716 | +0.06(+0.59%) |
Feb 22, 2016 | 10.90 | 10.90 | 10.81 | 10.81 | 26,239 | -0.06(-0.59%) |
Feb 19, 2016 | 10.85 | 10.87 | 10.81 | 10.87 | 32,242 | +0.01(+0.13%) |
Feb 18, 2016 | 10.91 | 10.91 | 10.82 | 10.86 | 23,946 | -0.01(-0.13%) |
Feb 17, 2016 | 10.89 | 10.89 | 10.84 | 10.87 | 19,972 | +0.00(+0.00%) |
Feb 16, 2016 | 10.98 | 10.98 | 10.87 | 10.87 | 29,930 | -0.12(-1.10%) |
Feb 12, 2016 | 10.97 | 11.00 | 11.00 | 11.00 | 43,752 | +0.04(+0.39%) |
Feb 11, 2016 | 11.01 | 11.01 | 10.95 | 10.95 | 31,325 | -0.04(-0.32%) |
Feb 10, 2016 | 11.00 | 11.02 | 10.96 | 10.99 | 21,050 | +0.01(+0.13%) |
Feb 09, 2016 | 10.96 | 10.97 | 10.92 | 10.97 | 27,679 | +0.01(+0.13%) |
Feb 08, 2016 | 10.93 | 10.96 | 10.93 | 10.96 | 15,342 | +0.02(+0.19%) |
Feb 05, 2016 | 10.90 | 10.98 | 10.90 | 10.94 | 26,344 | +0.02(+0.20%) |
Feb 04, 2016 | 10.91 | 10.92 | 10.89 | 10.92 | 33,676 | +0.03(+0.26%) |
Feb 03, 2016 | 10.90 | 10.95 | 10.85 | 10.89 | 41,444 | +0.02(+0.20%) |
Feb 02, 2016 | 10.82 | 10.89 | 10.82 | 10.87 | 39,587 | +0.07(+0.66%) |
Feb 01, 2016 | 10.75 | 10.83 | 10.75 | 10.80 | 38,673 | +0.06(+0.53%) |
Jan 29, 2016 | 10.73 | 10.76 | 10.72 | 10.74 | 23,111 | +0.03(+0.27%) |
Jan 28, 2016 | 10.67 | 10.71 | 10.66 | 10.71 | 9,835 | +0.06(+0.60%) |
Jan 27, 2016 | 10.63 | 10.69 | 10.62 | 10.65 | 22,333 | -0.01(-0.13%) |
Jan 26, 2016 | 10.58 | 10.66 | 10.58 | 10.66 | 28,492 | +0.07(+0.67%) |
Jan 25, 2016 | 10.62 | 10.65 | 10.59 | 10.59 | 29,023 | -0.03(-0.27%) |
Jan 22, 2016 | 10.60 | 10.67 | 10.60 | 10.62 | 30,177 | +0.01(+0.13%) |
Jan 21, 2016 | 10.57 | 10.63 | 10.53 | 10.61 | 16,800 | +0.07(+0.67%) |
Jan 20, 2016 | 10.66 | 10.66 | 10.52 | 10.53 | 28,613 | -0.12(-1.13%) |
Jan 19, 2016 | 10.68 | 10.73 | 10.66 | 10.66 | 16,962 | -0.03(-0.27%) |
Jan 15, 2016 | 10.66 | 10.68 | 10.68 | 10.68 | 23,948 | -0.03(-0.27%) |
Jan 14, 2016 | 10.72 | 10.72 | 10.66 | 10.71 | 21,434 | -0.01(-0.07%) |
Jan 13, 2016 | 10.83 | 10.83 | 10.70 | 10.72 | 19,116 | -0.06(-0.53%) |
Jan 12, 2016 | 10.73 | 10.78 | 10.73 | 10.78 | 37,335 | +0.02(+0.20%) |
Jan 11, 2016 | 10.77 | 10.80 | 10.73 | 10.75 | 25,738 | -0.02(-0.20%) |
Jan 08, 2016 | 10.80 | 10.80 | 10.78 | 10.78 | 11,059 | -0.04(-0.33%) |
Jan 07, 2016 | 10.77 | 10.83 | 10.77 | 10.81 | 29,422 | +0.05(+0.46%) |
Jan 06, 2016 | 10.71 | 10.78 | 10.71 | 10.76 | 36,911 | +0.03(+0.26%) |
Jan 05, 2016 | 10.69 | 10.79 | 10.68 | 10.73 | 55,061 | +0.04(+0.33%) |
Jan 04, 2016 | 10.70 | 10.71 | 10.65 | 10.70 | 20,622 | +0.02(+0.20%) |
Dec 31, 2015 | 10.65 | 10.68 | 10.68 | 10.68 | 17,407 | +0.06(+0.53%) |
Dec 30, 2015 | 10.56 | 10.62 | 10.52 | 10.62 | 40,549 | +0.05(+0.47%) |
Dec 29, 2015 | 10.59 | 10.66 | 10.56 | 10.57 | 35,854 | -0.04(-0.35%) |
Dec 28, 2015 | 10.55 | 10.61 | 10.54 | 10.61 | 19,536 | +0.04(+0.33%) |
Dec 24, 2015 | 10.50 | 10.57 | 10.57 | 10.57 | 9,080 | +0.05(+0.47%) |
Dec 23, 2015 | 10.57 | 10.63 | 10.48 | 10.52 | 40,224 | -0.04(-0.33%) |
Dec 22, 2015 | 10.58 | 10.59 | 10.51 | 10.56 | 24,304 | +0.00(+0.00%) |
Dec 21, 2015 | 10.48 | 10.58 | 10.47 | 10.56 | 53,105 | +0.04(+0.40%) |
Dec 18, 2015 | 10.50 | 10.54 | 10.45 | 10.52 | 29,196 | +0.06(+0.54%) |
Dec 17, 2015 | 10.42 | 10.50 | 10.42 | 10.46 | 31,854 | +0.08(+0.75%) |
Dec 16, 2015 | 10.34 | 10.43 | 10.34 | 10.38 | 24,328 | +0.04(+0.34%) |
Dec 15, 2015 | 10.38 | 10.39 | 10.30 | 10.35 | 46,541 | -0.04(-0.41%) |
Dec 14, 2015 | 10.45 | 10.45 | 10.26 | 10.39 | 45,600 | -0.07(-0.67%) |
Dec 11, 2015 | 10.42 | 10.52 | 10.41 | 10.46 | 48,439 | +0.04(+0.34%) |
Dec 10, 2015 | 10.42 | 10.49 | 10.41 | 10.42 | 38,748 | -0.01(-0.13%) |
Dec 09, 2015 | 10.45 | 10.46 | 10.43 | 10.44 | 12,723 | +0.01(+0.07%) |
Dec 08, 2015 | 10.40 | 10.47 | 10.40 | 10.43 | 29,267 | +0.03(+0.27%) |
Dec 07, 2015 | 10.44 | 10.46 | 10.40 | 10.40 | 12,641 | +0.00(+0.00%) |
Dec 04, 2015 | 10.38 | 10.47 | 10.38 | 10.40 | 14,336 | +0.01(+0.13%) |
Dec 03, 2015 | 10.47 | 10.47 | 10.38 | 10.39 | 20,692 | -0.06(-0.60%) |
Dec 02, 2015 | 10.48 | 10.49 | 10.45 | 10.45 | 10,825 | -0.03(-0.27%) |