Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.76 | 10.80 | 10.63 | 10.65 | 121,330 | -0.13(-1.17%) |
Feb 26, 2016 | 11.00 | 11.00 | 10.53 | 10.77 | 127,911 | -0.14(-1.24%) |
Feb 25, 2016 | 10.84 | 10.95 | 10.72 | 10.91 | 70,735 | +0.14(+1.34%) |
Feb 24, 2016 | 10.60 | 11.00 | 10.53 | 10.77 | 86,782 | +0.08(+0.72%) |
Feb 23, 2016 | 10.55 | 10.86 | 10.53 | 10.69 | 115,039 | +0.17(+1.63%) |
Feb 22, 2016 | 10.67 | 10.78 | 10.48 | 10.52 | 274,848 | -0.12(-1.10%) |
Feb 19, 2016 | 10.30 | 10.70 | 10.21 | 10.63 | 234,686 | +0.25(+2.39%) |
Feb 18, 2016 | 10.49 | 10.59 | 10.37 | 10.39 | 120,028 | -0.12(-1.12%) |
Feb 17, 2016 | 10.44 | 10.58 | 10.38 | 10.50 | 183,007 | +0.14(+1.35%) |
Feb 16, 2016 | 10.33 | 10.60 | 10.24 | 10.36 | 110,051 | +0.15(+1.50%) |
Feb 12, 2016 | 10.06 | 10.21 | 10.21 | 10.21 | 82,346 | +0.18(+1.80%) |
Feb 11, 2016 | 9.731 | 10.15 | 9.731 | 10.03 | 105,666 | +0.18(+1.84%) |
Feb 10, 2016 | 10.06 | 10.12 | 9.767 | 9.848 | 301,095 | -0.12(-1.18%) |
Feb 09, 2016 | 9.920 | 10.11 | 9.853 | 9.966 | 90,569 | -0.06(-0.59%) |
Feb 08, 2016 | 9.821 | 10.07 | 9.604 | 10.02 | 185,839 | +0.14(+1.37%) |
Feb 05, 2016 | 10.07 | 10.26 | 9.835 | 9.889 | 191,714 | -0.30(-2.93%) |
Feb 04, 2016 | 10.33 | 10.50 | 10.11 | 10.19 | 92,539 | -0.23(-2.21%) |
Feb 03, 2016 | 10.58 | 10.60 | 10.26 | 10.42 | 137,179 | -0.09(-0.90%) |
Feb 02, 2016 | 10.60 | 10.74 | 10.47 | 10.51 | 127,154 | -0.11(-1.02%) |
Feb 01, 2016 | 10.41 | 10.67 | 10.24 | 10.62 | 100,314 | +0.14(+1.38%) |
Jan 29, 2016 | 10.39 | 10.50 | 10.13 | 10.48 | 204,927 | +0.14(+1.40%) |
Jan 28, 2016 | 10.24 | 10.41 | 10.21 | 10.33 | 153,918 | +0.22(+2.14%) |
Jan 27, 2016 | 10.38 | 10.38 | 10.04 | 10.11 | 147,497 | -0.28(-2.74%) |
Jan 26, 2016 | 10.31 | 10.77 | 10.05 | 10.40 | 145,316 | +0.17(+1.68%) |
Jan 25, 2016 | 10.44 | 10.51 | 10.18 | 10.23 | 121,496 | -0.25(-2.37%) |
Jan 22, 2016 | 10.64 | 10.69 | 9.708 | 10.48 | 236,189 | +0.01(+0.13%) |
Jan 21, 2016 | 10.49 | 10.60 | 10.35 | 10.46 | 233,456 | +0.04(+0.35%) |
Jan 20, 2016 | 9.731 | 10.53 | 9.478 | 10.43 | 350,436 | +0.58(+5.87%) |
Jan 19, 2016 | 10.04 | 10.09 | 9.663 | 9.848 | 289,378 | -0.12(-1.22%) |
Jan 15, 2016 | 9.812 | 9.970 | 9.970 | 9.970 | 230,436 | -0.08(-0.81%) |
Jan 14, 2016 | 10.08 | 10.21 | 9.916 | 10.05 | 478,958 | +0.06(+0.59%) |
Jan 13, 2016 | 10.06 | 10.14 | 9.862 | 9.993 | 258,350 | -0.01(-0.14%) |
Jan 12, 2016 | 10.03 | 10.08 | 9.710 | 10.01 | 217,037 | +0.15(+1.51%) |
Jan 11, 2016 | 9.939 | 10.37 | 9.663 | 9.857 | 375,926 | +0.02(+0.18%) |
Jan 08, 2016 | 10.44 | 10.45 | 9.830 | 9.839 | 279,372 | -0.63(-6.00%) |
Jan 07, 2016 | 10.26 | 10.63 | 10.26 | 10.47 | 269,015 | -0.05(-0.49%) |
Jan 06, 2016 | 10.48 | 10.78 | 10.48 | 10.52 | 309,525 | -0.15(-1.39%) |
Jan 05, 2016 | 10.49 | 10.81 | 10.36 | 10.67 | 233,373 | +0.23(+2.16%) |
Jan 04, 2016 | 10.21 | 10.48 | 10.05 | 10.44 | 268,581 | -0.01(-0.09%) |
Dec 31, 2015 | 10.44 | 10.45 | 10.45 | 10.45 | 184,464 | -0.03(-0.30%) |
Dec 30, 2015 | 10.83 | 10.89 | 10.47 | 10.48 | 174,788 | -0.34(-3.16%) |
Dec 29, 2015 | 10.84 | 11.01 | 10.76 | 10.83 | 134,004 | -0.02(-0.17%) |
Dec 28, 2015 | 11.04 | 11.04 | 10.69 | 10.84 | 258,305 | -0.15(-1.35%) |
Dec 24, 2015 | 11.15 | 10.99 | 10.99 | 10.99 | 193,565 | -0.19(-1.69%) |
Dec 23, 2015 | 10.90 | 11.34 | 10.87 | 11.18 | 360,007 | +0.36(+3.33%) |
Dec 22, 2015 | 10.48 | 10.92 | 10.36 | 10.82 | 184,400 | +0.40(+3.85%) |
Dec 21, 2015 | 10.55 | 10.61 | 10.32 | 10.42 | 346,122 | -0.08(-0.73%) |
Dec 18, 2015 | 10.38 | 10.59 | 10.33 | 10.50 | 318,193 | +0.04(+0.39%) |
Dec 17, 2015 | 10.57 | 10.57 | 10.28 | 10.46 | 255,528 | -0.06(-0.56%) |
Dec 16, 2015 | 10.35 | 10.60 | 10.29 | 10.51 | 192,409 | +0.20(+1.97%) |
Dec 15, 2015 | 10.36 | 10.50 | 10.10 | 10.31 | 353,656 | +0.01(+0.09%) |
Dec 14, 2015 | 10.51 | 10.63 | 10.16 | 10.30 | 459,951 | -0.23(-2.18%) |
Dec 11, 2015 | 10.24 | 11.01 | 10.24 | 10.53 | 449,116 | +0.29(+2.86%) |
Dec 10, 2015 | 10.03 | 10.33 | 10.03 | 10.24 | 242,445 | +0.12(+1.20%) |
Dec 09, 2015 | 9.879 | 10.32 | 9.879 | 10.12 | 216,480 | +0.13(+1.26%) |
Dec 08, 2015 | 10.04 | 10.19 | 9.672 | 9.992 | 233,570 | -0.18(-1.73%) |
Dec 07, 2015 | 10.05 | 10.29 | 9.807 | 10.17 | 327,580 | +0.08(+0.76%) |
Dec 04, 2015 | 10.01 | 10.24 | 9.956 | 10.09 | 278,155 | +0.12(+1.22%) |
Dec 03, 2015 | 10.06 | 10.13 | 9.747 | 9.969 | 371,406 | -0.10(-0.98%) |
Dec 02, 2015 | 9.942 | 10.24 | 9.600 | 10.07 | 410,856 | +0.26(+2.62%) |