Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.21 | 10.36 | 10.21 | 10.32 | 93,694 | +0.07(+0.68%) |
Feb 26, 2016 | 10.24 | 10.27 | 10.16 | 10.25 | 50,896 | +0.05(+0.49%) |
Feb 25, 2016 | 10.10 | 10.25 | 10.05 | 10.20 | 98,767 | +0.10(+0.99%) |
Feb 24, 2016 | 10.20 | 10.21 | 9.890 | 10.10 | 64,003 | -0.15(-1.46%) |
Feb 23, 2016 | 10.25 | 10.29 | 10.14 | 10.25 | 129,119 | +0.00(+0.00%) |
Feb 22, 2016 | 10.15 | 10.35 | 10.14 | 10.25 | 105,830 | +0.09(+0.89%) |
Feb 19, 2016 | 9.950 | 10.22 | 9.900 | 10.16 | 82,783 | +0.21(+2.11%) |
Feb 18, 2016 | 9.970 | 10.03 | 9.800 | 9.950 | 128,276 | -0.07(-0.70%) |
Feb 17, 2016 | 9.950 | 10.02 | 9.820 | 10.02 | 123,453 | +0.19(+1.93%) |
Feb 16, 2016 | 10.00 | 10.00 | 9.710 | 9.830 | 69,983 | +0.25(+2.61%) |
Feb 12, 2016 | 9.610 | 9.580 | 9.580 | 9.580 | 83,800 | +0.02(+0.21%) |
Feb 11, 2016 | 9.470 | 9.840 | 9.470 | 9.560 | 99,439 | -0.04(-0.42%) |
Feb 10, 2016 | 9.480 | 9.710 | 9.420 | 9.600 | 116,874 | +0.20(+2.13%) |
Feb 09, 2016 | 10.25 | 10.25 | 9.190 | 9.400 | 184,383 | -0.53(-5.34%) |
Feb 08, 2016 | 9.840 | 10.48 | 9.840 | 9.930 | 180,219 | -0.07(-0.70%) |
Feb 05, 2016 | 10.59 | 10.66 | 9.890 | 10.00 | 119,203 | -0.61(-5.75%) |
Feb 04, 2016 | 10.61 | 10.70 | 10.46 | 10.61 | 37,565 | +0.03(+0.28%) |
Feb 03, 2016 | 10.65 | 10.75 | 10.35 | 10.58 | 53,100 | -0.02(-0.19%) |
Feb 02, 2016 | 10.65 | 10.81 | 10.53 | 10.60 | 30,704 | -0.12(-1.12%) |
Feb 01, 2016 | 10.80 | 10.92 | 10.59 | 10.72 | 56,426 | -0.18(-1.65%) |
Jan 29, 2016 | 10.49 | 10.91 | 10.49 | 10.90 | 94,467 | +0.43(+4.11%) |
Jan 28, 2016 | 10.18 | 10.54 | 10.04 | 10.47 | 106,733 | +0.36(+3.56%) |
Jan 27, 2016 | 10.23 | 10.32 | 10.00 | 10.11 | 255,533 | -0.18(-1.75%) |
Jan 26, 2016 | 10.36 | 10.40 | 10.05 | 10.29 | 120,782 | -0.01(-0.10%) |
Jan 25, 2016 | 10.67 | 10.69 | 10.16 | 10.30 | 102,000 | -0.37(-3.47%) |
Jan 22, 2016 | 10.63 | 10.95 | 10.59 | 10.67 | 77,011 | +0.16(+1.52%) |
Jan 21, 2016 | 10.63 | 10.71 | 10.43 | 10.51 | 50,219 | -0.09(-0.85%) |
Jan 20, 2016 | 10.28 | 10.72 | 10.12 | 10.60 | 96,753 | +0.20(+1.92%) |
Jan 19, 2016 | 10.59 | 10.72 | 10.30 | 10.40 | 117,034 | -0.14(-1.33%) |
Jan 15, 2016 | 10.40 | 10.54 | 10.54 | 10.54 | 153,300 | -0.01(-0.09%) |
Jan 14, 2016 | 10.32 | 10.62 | 10.20 | 10.55 | 106,768 | +0.26(+2.53%) |
Jan 13, 2016 | 10.39 | 10.55 | 10.24 | 10.29 | 113,482 | -0.10(-0.96%) |
Jan 12, 2016 | 10.36 | 10.50 | 10.17 | 10.39 | 94,380 | +0.12(+1.17%) |
Jan 11, 2016 | 10.30 | 10.40 | 10.06 | 10.27 | 510,962 | +0.01(+0.10%) |
Jan 08, 2016 | 10.55 | 10.67 | 10.21 | 10.26 | 71,634 | -0.30(-2.84%) |
Jan 07, 2016 | 10.49 | 10.64 | 10.24 | 10.56 | 93,470 | -0.05(-0.47%) |
Jan 06, 2016 | 10.65 | 10.76 | 10.54 | 10.61 | 39,071 | -0.17(-1.58%) |
Jan 05, 2016 | 10.78 | 10.84 | 10.67 | 10.78 | 91,665 | +0.02(+0.19%) |
Jan 04, 2016 | 10.98 | 11.21 | 10.65 | 10.76 | 136,251 | -0.40(-3.58%) |
Dec 31, 2015 | 11.07 | 11.16 | 11.16 | 11.16 | 72,800 | +0.15(+1.36%) |
Dec 30, 2015 | 11.36 | 11.45 | 10.99 | 11.01 | 37,572 | -0.39(-3.42%) |
Dec 29, 2015 | 11.32 | 11.40 | 11.28 | 11.40 | 23,339 | +0.12(+1.06%) |
Dec 28, 2015 | 11.34 | 11.45 | 11.03 | 11.28 | 27,569 | -0.15(-1.31%) |
Dec 24, 2015 | 11.23 | 11.43 | 11.43 | 11.43 | 17,000 | +0.22(+1.96%) |
Dec 23, 2015 | 11.23 | 11.30 | 11.05 | 11.21 | 89,111 | +0.01(+0.09%) |
Dec 22, 2015 | 11.23 | 11.23 | 10.97 | 11.20 | 64,388 | +0.00(+0.00%) |
Dec 21, 2015 | 11.04 | 11.25 | 11.04 | 11.20 | 62,897 | +0.03(+0.27%) |
Dec 18, 2015 | 10.86 | 11.21 | 10.84 | 11.17 | 348,294 | +0.23(+2.10%) |
Dec 17, 2015 | 11.10 | 11.17 | 10.92 | 10.94 | 50,081 | -0.11(-1.00%) |
Dec 16, 2015 | 11.08 | 11.08 | 10.85 | 11.05 | 42,651 | +0.01(+0.09%) |
Dec 15, 2015 | 10.99 | 11.06 | 10.91 | 11.04 | 40,112 | +0.16(+1.47%) |
Dec 14, 2015 | 11.06 | 11.18 | 10.85 | 10.88 | 55,475 | -0.21(-1.89%) |
Dec 11, 2015 | 10.85 | 11.19 | 10.85 | 11.09 | 149,989 | +0.07(+0.64%) |
Dec 10, 2015 | 10.95 | 11.12 | 10.95 | 11.02 | 171,748 | +0.03(+0.27%) |
Dec 09, 2015 | 11.22 | 11.31 | 10.94 | 10.99 | 136,210 | -0.30(-2.66%) |
Dec 08, 2015 | 11.26 | 11.43 | 11.26 | 11.29 | 80,806 | -0.07(-0.62%) |
Dec 07, 2015 | 11.40 | 11.40 | 11.18 | 11.36 | 175,506 | -0.02(-0.18%) |
Dec 04, 2015 | 11.27 | 11.42 | 11.14 | 11.38 | 48,302 | +0.16(+1.43%) |
Dec 03, 2015 | 11.63 | 11.74 | 11.22 | 11.22 | 77,976 | -0.45(-3.86%) |
Dec 02, 2015 | 11.65 | 11.72 | 11.60 | 11.67 | 49,436 | -0.02(-0.17%) |