Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.73 | 10.84 | 10.73 | 10.77 | 5,846 | +0.02(+0.16%) |
Mar 30, 2016 | 10.69 | 10.69 | 10.69 | 10.75 | 2,018 | +0.06(+0.60%) |
Mar 29, 2016 | 10.69 | 10.69 | 10.69 | 10.69 | 369 | -0.04(-0.40%) |
Mar 28, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 888 | +0.04(+0.40%) |
Mar 24, 2016 | 10.69 | 10.69 | 10.69 | 10.69 | 935 | +0.01(+0.12%) |
Mar 23, 2016 | 10.80 | 10.80 | 10.68 | 10.68 | 1,188 | -0.16(-1.49%) |
Mar 22, 2016 | 10.75 | 10.84 | 10.75 | 10.84 | 10,236 | -0.00(-0.00%) |
Mar 21, 2016 | 10.79 | 10.84 | 10.78 | 10.84 | 9,448 | -0.06(-0.59%) |
Mar 18, 2016 | 10.73 | 10.90 | 10.73 | 10.90 | 90,421 | +0.03(+0.31%) |
Mar 17, 2016 | 10.53 | 10.87 | 10.53 | 10.87 | 27,128 | +0.39(+3.68%) |
Mar 16, 2016 | 10.49 | 10.54 | 10.48 | 10.48 | 3,220 | -0.18(-1.72%) |
Mar 15, 2016 | 10.66 | 10.67 | 10.66 | 10.67 | 2,815 | -0.06(-0.52%) |
Mar 14, 2016 | 10.73 | 10.73 | 10.72 | 10.72 | 905 | -0.02(-0.16%) |
Mar 11, 2016 | 10.74 | 10.77 | 10.74 | 10.74 | 9,431 | -0.09(-0.79%) |
Mar 10, 2016 | 10.86 | 10.86 | 10.83 | 10.83 | 2,114 | -0.03(-0.28%) |
Mar 09, 2016 | 10.84 | 10.96 | 10.84 | 10.86 | 10,792 | +0.06(+0.53%) |
Mar 08, 2016 | 10.95 | 10.95 | 10.80 | 10.80 | 8,947 | -0.10(-0.88%) |
Mar 07, 2016 | 10.93 | 10.93 | 10.90 | 10.90 | 3,203 | -0.04(-0.35%) |
Mar 04, 2016 | 10.92 | 10.80 | 10.78 | 10.93 | 19,160 | +0.14(+1.27%) |
Mar 03, 2016 | 10.76 | 11.08 | 10.57 | 10.80 | 6,061 | +0.00(+0.04%) |
Mar 02, 2016 | 10.50 | 11.00 | 10.50 | 10.79 | 19,805 | +0.29(+2.77%) |
Mar 01, 2016 | 10.40 | 10.51 | 10.09 | 10.50 | 29,013 | +0.07(+0.66%) |
Feb 29, 2016 | 10.40 | 10.49 | 10.37 | 10.43 | 16,938 | +0.05(+0.45%) |
Feb 26, 2016 | 10.35 | 10.39 | 10.35 | 10.39 | 6,482 | -0.00(-0.04%) |
Feb 25, 2016 | 10.43 | 10.43 | 10.34 | 10.39 | 18,035 | -0.04(-0.41%) |
Feb 24, 2016 | 10.28 | 10.43 | 10.28 | 10.43 | 13,063 | +0.08(+0.78%) |
Feb 23, 2016 | 10.28 | 10.36 | 10.28 | 10.35 | 15,502 | -0.01(-0.12%) |
Feb 22, 2016 | 10.30 | 10.38 | 10.16 | 10.37 | 23,475 | +0.15(+1.42%) |
Feb 19, 2016 | 10.20 | 10.22 | 10.20 | 10.22 | 1,433 | -0.08(-0.75%) |
Feb 18, 2016 | 10.19 | 10.30 | 10.18 | 10.30 | 4,850 | -0.07(-0.66%) |
Feb 17, 2016 | 10.33 | 10.37 | 10.26 | 10.37 | 16,188 | +0.06(+0.62%) |
Feb 16, 2016 | 10.19 | 10.43 | 10.19 | 10.30 | 60,619 | -0.13(-1.27%) |
Feb 12, 2016 | 10.26 | 10.43 | 10.43 | 10.43 | 10,757 | +0.17(+1.67%) |
Feb 11, 2016 | 10.05 | 10.34 | 10.05 | 10.26 | 14,211 | -0.06(-0.54%) |
Feb 10, 2016 | 10.30 | 10.32 | 10.30 | 10.32 | 781 | -0.03(-0.29%) |
Feb 09, 2016 | 10.33 | 10.37 | 10.33 | 10.35 | 11,571 | +0.09(+0.83%) |
Feb 08, 2016 | 10.26 | 10.48 | 9.984 | 10.26 | 128,236 | +0.11(+1.10%) |
Feb 05, 2016 | 10.24 | 10.54 | 10.13 | 10.15 | 25,969 | -0.20(-1.98%) |
Feb 04, 2016 | 10.18 | 10.48 | 10.18 | 10.36 | 17,059 | +0.02(+0.17%) |
Feb 03, 2016 | 10.27 | 10.45 | 10.27 | 10.34 | 9,419 | +0.03(+0.33%) |
Feb 02, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 1,681 | -0.14(-1.35%) |
Feb 01, 2016 | 10.64 | 10.69 | 10.45 | 10.45 | 90,089 | -0.11(-1.01%) |
Jan 29, 2016 | 10.21 | 10.65 | 10.15 | 10.55 | 22,934 | +0.42(+4.12%) |
Jan 28, 2016 | 10.00 | 10.14 | 10.00 | 10.13 | 3,616 | +0.21(+2.10%) |
Jan 27, 2016 | 10.02 | 10.02 | 9.926 | 9.926 | 8,945 | -0.04(-0.36%) |
Jan 26, 2016 | 9.970 | 9.972 | 9.857 | 9.962 | 6,152 | -0.07(-0.66%) |
Jan 25, 2016 | 10.02 | 10.03 | 9.584 | 10.03 | 14,694 | -0.00(-0.04%) |
Jan 22, 2016 | 9.976 | 10.04 | 9.912 | 10.03 | 9,527 | +0.08(+0.77%) |
Jan 21, 2016 | 9.836 | 10.01 | 9.814 | 9.955 | 10,599 | -0.00(-0.04%) |
Jan 20, 2016 | 10.13 | 10.13 | 9.819 | 9.959 | 15,503 | -0.27(-2.67%) |
Jan 19, 2016 | 10.23 | 10.51 | 9.964 | 10.23 | 21,956 | -0.21(-2.04%) |
Jan 15, 2016 | 10.34 | 10.45 | 10.45 | 10.45 | 44,565 | -0.14(-1.29%) |
Jan 14, 2016 | 10.59 | 10.59 | 10.24 | 10.58 | 5,537 | -0.03(-0.32%) |
Jan 13, 2016 | 10.66 | 10.66 | 10.45 | 10.62 | 10,594 | -0.04(-0.40%) |
Jan 12, 2016 | 10.79 | 10.79 | 10.66 | 10.66 | 14,084 | -0.15(-1.38%) |
Jan 11, 2016 | 10.82 | 10.85 | 10.81 | 10.81 | 5,214 | -0.12(-1.05%) |
Jan 08, 2016 | 10.81 | 10.93 | 10.81 | 10.92 | 13,643 | +0.02(+0.20%) |
Jan 07, 2016 | 11.06 | 11.08 | 10.90 | 10.90 | 2,418 | -0.34(-3.00%) |
Jan 06, 2016 | 11.19 | 11.24 | 11.08 | 11.24 | 10,658 | +0.15(+1.38%) |
Jan 05, 2016 | 10.83 | 11.08 | 10.79 | 11.08 | 36,116 | +0.27(+2.48%) |