Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.28 | 10.41 | 10.28 | 10.38 | 25,651 | +0.07(+0.67%) |
Feb 26, 2016 | 10.26 | 10.37 | 10.15 | 10.31 | 72,451 | +0.11(+1.11%) |
Feb 25, 2016 | 10.22 | 10.26 | 9.978 | 10.20 | 17,500 | +0.06(+0.60%) |
Feb 24, 2016 | 9.978 | 10.25 | 9.978 | 10.13 | 11,143 | +0.16(+1.56%) |
Feb 23, 2016 | 10.15 | 10.28 | 9.978 | 9.978 | 19,203 | -0.18(-1.79%) |
Feb 22, 2016 | 10.12 | 10.37 | 10.08 | 10.16 | 22,665 | +0.10(+1.04%) |
Feb 19, 2016 | 10.00 | 10.19 | 9.978 | 10.06 | 26,444 | +0.04(+0.43%) |
Feb 18, 2016 | 10.40 | 10.40 | 9.996 | 10.01 | 13,475 | -0.35(-3.35%) |
Feb 17, 2016 | 10.41 | 10.52 | 10.32 | 10.36 | 18,752 | -0.04(-0.42%) |
Feb 16, 2016 | 10.22 | 10.41 | 9.978 | 10.40 | 44,113 | +0.26(+2.57%) |
Feb 12, 2016 | 10.22 | 10.14 | 10.14 | 10.14 | 13,599 | -0.03(-0.26%) |
Feb 11, 2016 | 10.30 | 10.45 | 10.07 | 10.17 | 7,933 | -0.31(-2.98%) |
Feb 10, 2016 | 10.69 | 10.93 | 10.47 | 10.48 | 12,157 | -0.20(-1.87%) |
Feb 09, 2016 | 10.23 | 10.84 | 10.23 | 10.68 | 44,593 | +0.36(+3.53%) |
Feb 08, 2016 | 10.17 | 10.41 | 10.05 | 10.32 | 32,535 | +0.05(+0.51%) |
Feb 05, 2016 | 10.36 | 10.44 | 10.20 | 10.26 | 34,100 | -0.10(-0.92%) |
Feb 04, 2016 | 10.39 | 10.41 | 10.27 | 10.36 | 13,332 | -0.01(-0.08%) |
Feb 03, 2016 | 10.27 | 10.44 | 10.07 | 10.37 | 8,588 | +0.21(+2.05%) |
Feb 02, 2016 | 10.20 | 10.25 | 10.06 | 10.16 | 21,202 | -0.19(-1.84%) |
Feb 01, 2016 | 10.26 | 10.43 | 10.16 | 10.35 | 15,820 | -0.04(-0.42%) |
Jan 29, 2016 | 10.17 | 10.45 | 10.07 | 10.39 | 24,820 | +0.24(+2.39%) |
Jan 28, 2016 | 10.20 | 10.29 | 10.13 | 10.15 | 10,727 | +0.09(+0.89%) |
Jan 27, 2016 | 10.10 | 10.37 | 10.05 | 10.06 | 12,873 | -0.26(-2.51%) |
Jan 26, 2016 | 10.12 | 10.43 | 10.12 | 10.32 | 14,145 | +0.35(+3.56%) |
Jan 25, 2016 | 10.23 | 10.49 | 9.941 | 9.967 | 16,798 | -0.35(-3.35%) |
Jan 22, 2016 | 10.59 | 10.74 | 10.11 | 10.31 | 29,613 | -0.10(-1.00%) |
Jan 21, 2016 | 10.59 | 10.61 | 10.40 | 10.42 | 39,290 | -0.12(-1.15%) |
Jan 20, 2016 | 9.924 | 10.68 | 9.777 | 10.54 | 58,500 | +0.56(+5.63%) |
Jan 19, 2016 | 9.993 | 10.11 | 9.881 | 9.976 | 43,121 | +0.07(+0.70%) |
Jan 15, 2016 | 9.760 | 9.907 | 9.907 | 9.907 | 34,703 | -0.15(-1.46%) |
Jan 14, 2016 | 9.915 | 10.35 | 9.864 | 10.05 | 22,809 | +0.14(+1.40%) |
Jan 13, 2016 | 10.37 | 10.71 | 9.820 | 9.915 | 59,578 | -0.47(-4.50%) |
Jan 12, 2016 | 10.54 | 10.54 | 10.22 | 10.38 | 44,264 | -0.09(-0.83%) |
Jan 11, 2016 | 10.82 | 10.92 | 10.16 | 10.47 | 48,553 | -0.35(-3.28%) |
Jan 08, 2016 | 10.98 | 11.39 | 10.81 | 10.82 | 58,175 | -0.16(-1.42%) |
Jan 07, 2016 | 11.01 | 11.50 | 10.97 | 10.98 | 36,370 | -0.22(-1.93%) |
Jan 06, 2016 | 11.14 | 11.44 | 11.12 | 11.19 | 35,753 | -0.09(-0.77%) |
Jan 05, 2016 | 11.30 | 11.43 | 11.13 | 11.28 | 30,858 | +0.06(+0.54%) |
Jan 04, 2016 | 11.39 | 11.65 | 11.19 | 11.22 | 45,894 | -0.24(-2.11%) |
Dec 31, 2015 | 11.35 | 11.46 | 11.46 | 11.46 | 50,435 | +0.13(+1.14%) |
Dec 30, 2015 | 11.47 | 11.47 | 11.28 | 11.33 | 36,540 | -0.16(-1.35%) |
Dec 29, 2015 | 11.35 | 12.10 | 11.26 | 11.49 | 31,619 | +0.11(+0.99%) |
Dec 28, 2015 | 11.31 | 11.58 | 11.31 | 11.38 | 37,168 | +0.10(+0.92%) |
Dec 24, 2015 | 11.45 | 11.27 | 11.27 | 11.27 | 37,016 | -0.07(-0.61%) |
Dec 23, 2015 | 11.43 | 11.64 | 11.24 | 11.34 | 37,006 | -0.05(-0.46%) |
Dec 22, 2015 | 11.33 | 11.68 | 11.24 | 11.39 | 27,067 | +0.03(+0.23%) |
Dec 21, 2015 | 11.73 | 11.90 | 11.19 | 11.37 | 37,833 | -0.25(-2.16%) |
Dec 18, 2015 | 11.56 | 12.02 | 11.39 | 11.62 | 84,167 | -0.02(-0.15%) |
Dec 17, 2015 | 11.53 | 11.75 | 11.19 | 11.64 | 25,414 | +0.11(+0.98%) |
Dec 16, 2015 | 11.21 | 11.55 | 11.20 | 11.52 | 25,104 | +0.25(+2.22%) |
Dec 15, 2015 | 11.23 | 11.82 | 11.18 | 11.27 | 46,573 | +0.10(+0.85%) |
Dec 14, 2015 | 11.70 | 11.78 | 11.16 | 11.18 | 41,287 | +0.05(+0.47%) |
Dec 11, 2015 | 11.30 | 11.47 | 11.09 | 11.13 | 29,285 | -0.40(-3.45%) |
Dec 10, 2015 | 11.52 | 11.66 | 11.47 | 11.52 | 32,493 | -0.10(-0.82%) |
Dec 09, 2015 | 12.36 | 12.36 | 11.59 | 11.62 | 34,426 | -0.05(-0.44%) |
Dec 08, 2015 | 11.52 | 11.80 | 11.52 | 11.67 | 30,759 | +0.00(+0.00%) |
Dec 07, 2015 | 11.81 | 11.83 | 11.55 | 11.67 | 30,557 | -0.12(-1.03%) |
Dec 04, 2015 | 11.60 | 11.83 | 11.52 | 11.79 | 16,570 | +0.18(+1.56%) |
Dec 03, 2015 | 11.70 | 12.00 | 11.51 | 11.61 | 30,749 | -0.10(-0.81%) |
Dec 02, 2015 | 12.01 | 12.20 | 11.67 | 11.70 | 15,407 | -0.42(-3.49%) |