Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.16 | 10.22 | 10.01 | 10.06 | 174,656 | +0.00(+0.00%) |
Mar 30, 2016 | 10.15 | 10.22 | 9.930 | 10.06 | 228,070 | -0.22(-2.10%) |
Mar 29, 2016 | 9.852 | 10.32 | 9.781 | 10.27 | 120,809 | +0.47(+4.81%) |
Mar 28, 2016 | 9.783 | 9.842 | 9.626 | 9.802 | 151,514 | +0.07(+0.71%) |
Mar 24, 2016 | 9.763 | 9.734 | 9.734 | 9.734 | 121,969 | +0.13(+1.33%) |
Mar 23, 2016 | 9.842 | 9.891 | 9.606 | 9.606 | 114,966 | -0.61(-5.96%) |
Mar 22, 2016 | 10.26 | 10.44 | 10.08 | 10.21 | 75,728 | +0.04(+0.39%) |
Mar 21, 2016 | 10.07 | 10.30 | 10.07 | 10.18 | 63,276 | +0.04(+0.39%) |
Mar 18, 2016 | 10.17 | 10.30 | 10.03 | 10.14 | 179,586 | +0.01(+0.13%) |
Mar 17, 2016 | 10.31 | 10.57 | 10.07 | 10.12 | 197,342 | -0.14(-1.37%) |
Mar 16, 2016 | 9.626 | 10.28 | 9.518 | 10.26 | 122,761 | +0.54(+5.56%) |
Mar 15, 2016 | 9.449 | 9.734 | 9.449 | 9.724 | 66,105 | +0.12(+1.23%) |
Mar 14, 2016 | 9.930 | 9.969 | 9.596 | 9.606 | 105,636 | -0.27(-2.69%) |
Mar 11, 2016 | 9.979 | 10.15 | 9.871 | 9.871 | 73,792 | -0.19(-1.86%) |
Mar 10, 2016 | 9.940 | 10.17 | 9.871 | 10.06 | 214,567 | +0.28(+2.91%) |
Mar 09, 2016 | 9.429 | 9.881 | 9.410 | 9.773 | 85,684 | +0.14(+1.43%) |
Mar 08, 2016 | 10.02 | 10.14 | 9.616 | 9.635 | 145,483 | -0.34(-3.44%) |
Mar 07, 2016 | 9.753 | 10.21 | 9.685 | 9.979 | 458,470 | +0.33(+3.46%) |
Mar 04, 2016 | 9.655 | 10.06 | 9.606 | 9.645 | 344,596 | -0.06(-0.61%) |
Mar 03, 2016 | 9.380 | 9.753 | 9.380 | 9.704 | 114,582 | +0.28(+3.02%) |
Mar 02, 2016 | 9.243 | 9.429 | 9.213 | 9.419 | 49,895 | +0.21(+2.24%) |
Mar 01, 2016 | 9.469 | 9.469 | 9.125 | 9.213 | 186,669 | -0.18(-1.88%) |
Feb 29, 2016 | 9.272 | 9.444 | 9.193 | 9.390 | 68,335 | +0.30(+3.35%) |
Feb 26, 2016 | 9.085 | 9.252 | 8.997 | 9.085 | 206,153 | -0.21(-2.22%) |
Feb 25, 2016 | 9.331 | 9.537 | 9.144 | 9.292 | 160,092 | +0.02(+0.21%) |
Feb 24, 2016 | 9.449 | 9.616 | 9.184 | 9.272 | 132,341 | +0.11(+1.18%) |
Feb 23, 2016 | 9.233 | 9.331 | 9.105 | 9.164 | 87,970 | +0.08(+0.86%) |
Feb 22, 2016 | 8.791 | 9.233 | 8.791 | 9.085 | 84,926 | -0.01(-0.11%) |
Feb 19, 2016 | 8.899 | 9.292 | 8.899 | 9.095 | 48,251 | -0.19(-2.01%) |
Feb 18, 2016 | 8.761 | 9.311 | 8.722 | 9.282 | 89,033 | +0.46(+5.23%) |
Feb 17, 2016 | 8.634 | 8.864 | 8.555 | 8.820 | 114,203 | +0.27(+3.10%) |
Feb 16, 2016 | 8.928 | 8.948 | 8.496 | 8.555 | 146,004 | -0.59(-6.44%) |
Feb 12, 2016 | 9.007 | 9.144 | 9.144 | 9.144 | 82,467 | +0.05(+0.54%) |
Feb 11, 2016 | 9.282 | 9.311 | 8.840 | 9.095 | 277,383 | +0.38(+4.41%) |
Feb 10, 2016 | 8.398 | 8.732 | 8.280 | 8.711 | 97,027 | +0.37(+4.46%) |
Feb 09, 2016 | 9.007 | 9.095 | 8.339 | 8.339 | 107,251 | -0.65(-7.21%) |
Feb 08, 2016 | 8.889 | 9.193 | 8.889 | 8.987 | 164,545 | +0.24(+2.69%) |
Feb 05, 2016 | 8.280 | 8.761 | 8.103 | 8.752 | 86,045 | +0.38(+4.58%) |
Feb 04, 2016 | 8.064 | 8.506 | 8.005 | 8.368 | 82,253 | +0.39(+4.93%) |
Feb 03, 2016 | 7.484 | 7.995 | 7.484 | 7.976 | 120,857 | +0.46(+6.14%) |
Feb 02, 2016 | 7.632 | 7.632 | 7.367 | 7.514 | 58,970 | -0.08(-1.03%) |
Feb 01, 2016 | 7.416 | 7.651 | 7.416 | 7.592 | 65,735 | +0.20(+2.66%) |
Jan 29, 2016 | 7.121 | 7.396 | 7.121 | 7.396 | 77,755 | +0.25(+3.43%) |
Jan 28, 2016 | 7.239 | 7.357 | 7.101 | 7.150 | 51,835 | -0.22(-2.93%) |
Jan 27, 2016 | 7.239 | 7.367 | 7.160 | 7.367 | 62,926 | +0.13(+1.76%) |
Jan 26, 2016 | 6.974 | 7.259 | 6.934 | 7.239 | 92,241 | +0.32(+4.69%) |
Jan 25, 2016 | 6.875 | 6.974 | 6.846 | 6.914 | 72,248 | +0.13(+1.87%) |
Jan 22, 2016 | 6.600 | 6.846 | 6.591 | 6.787 | 81,311 | +0.11(+1.62%) |
Jan 21, 2016 | 6.591 | 6.699 | 6.443 | 6.679 | 47,631 | -0.01(-0.15%) |
Jan 20, 2016 | 6.699 | 6.699 | 6.483 | 6.689 | 168,483 | +0.11(+1.64%) |
Jan 19, 2016 | 6.885 | 6.885 | 6.522 | 6.581 | 111,848 | -0.24(-3.46%) |
Jan 15, 2016 | 7.062 | 6.817 | 6.817 | 6.817 | 94,888 | -0.03(-0.43%) |
Jan 14, 2016 | 6.964 | 7.023 | 6.767 | 6.846 | 110,464 | -0.17(-2.38%) |
Jan 13, 2016 | 7.052 | 7.141 | 6.915 | 7.013 | 107,463 | -0.04(-0.56%) |
Jan 12, 2016 | 7.180 | 7.180 | 6.915 | 7.052 | 141,909 | -0.17(-2.31%) |
Jan 11, 2016 | 7.494 | 7.536 | 7.131 | 7.219 | 95,614 | -0.28(-3.80%) |
Jan 08, 2016 | 7.475 | 7.573 | 7.376 | 7.504 | 124,384 | -0.13(-1.67%) |
Jan 07, 2016 | 7.426 | 7.750 | 7.376 | 7.632 | 265,741 | +0.29(+4.02%) |
Jan 06, 2016 | 7.288 | 7.367 | 7.249 | 7.337 | 115,933 | +0.16(+2.19%) |
Jan 05, 2016 | 7.200 | 7.298 | 7.101 | 7.180 | 191,740 | +0.04(+0.55%) |