Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.74 | 12.58 | 11.65 | 12.50 | 677,075 | +0.93(+8.06%) |
Mar 30, 2016 | 11.20 | 11.82 | 11.20 | 11.56 | 277,075 | +0.40(+3.62%) |
Mar 29, 2016 | 10.54 | 11.17 | 10.44 | 11.16 | 228,620 | +0.49(+4.60%) |
Mar 28, 2016 | 10.96 | 10.97 | 10.56 | 10.67 | 232,368 | -0.15(-1.38%) |
Mar 24, 2016 | 10.55 | 10.82 | 10.82 | 10.82 | 203,095 | +0.14(+1.28%) |
Mar 23, 2016 | 10.93 | 11.03 | 10.61 | 10.68 | 253,328 | -0.24(-2.22%) |
Mar 22, 2016 | 10.53 | 10.99 | 10.33 | 10.92 | 245,976 | +0.37(+3.53%) |
Mar 21, 2016 | 10.25 | 10.65 | 10.23 | 10.55 | 414,580 | +0.29(+2.78%) |
Mar 18, 2016 | 10.32 | 10.68 | 10.16 | 10.27 | 512,435 | +0.04(+0.36%) |
Mar 17, 2016 | 9.582 | 10.30 | 9.461 | 10.23 | 298,892 | +0.66(+6.88%) |
Mar 16, 2016 | 9.153 | 9.663 | 9.153 | 9.569 | 377,780 | +0.37(+3.98%) |
Mar 15, 2016 | 9.588 | 9.588 | 9.066 | 9.203 | 247,700 | -0.17(-1.79%) |
Mar 14, 2016 | 9.402 | 9.489 | 9.184 | 9.370 | 186,176 | -0.07(-0.72%) |
Mar 11, 2016 | 9.271 | 9.623 | 9.228 | 9.439 | 247,370 | +0.32(+3.54%) |
Mar 10, 2016 | 9.681 | 9.681 | 8.985 | 9.116 | 331,389 | -0.40(-4.18%) |
Mar 09, 2016 | 9.470 | 9.585 | 9.203 | 9.513 | 277,553 | +0.09(+0.99%) |
Mar 08, 2016 | 9.787 | 9.930 | 9.265 | 9.420 | 342,498 | -0.50(-5.07%) |
Mar 07, 2016 | 9.489 | 9.930 | 9.433 | 9.924 | 287,694 | +0.49(+5.20%) |
Mar 04, 2016 | 9.315 | 9.582 | 9.246 | 9.433 | 566,094 | +0.19(+2.02%) |
Mar 03, 2016 | 8.780 | 9.259 | 8.712 | 9.246 | 557,928 | +0.47(+5.38%) |
Mar 02, 2016 | 8.513 | 8.786 | 8.283 | 8.774 | 257,729 | +0.30(+3.60%) |
Mar 01, 2016 | 8.252 | 8.482 | 8.115 | 8.469 | 304,077 | +0.26(+3.18%) |
Feb 29, 2016 | 8.059 | 8.308 | 7.935 | 8.208 | 328,006 | +0.28(+3.53%) |
Feb 26, 2016 | 7.923 | 8.078 | 7.805 | 7.929 | 234,734 | +0.13(+1.67%) |
Feb 25, 2016 | 7.780 | 7.892 | 7.438 | 7.798 | 435,749 | -0.25(-3.16%) |
Feb 24, 2016 | 7.842 | 8.097 | 7.615 | 8.053 | 346,137 | +0.00(+0.00%) |
Feb 23, 2016 | 8.401 | 8.494 | 7.966 | 8.053 | 348,777 | -0.45(-5.33%) |
Feb 22, 2016 | 8.389 | 8.594 | 8.314 | 8.507 | 359,986 | +0.22(+2.62%) |
Feb 19, 2016 | 8.277 | 8.432 | 8.109 | 8.289 | 258,687 | -0.01(-0.07%) |
Feb 18, 2016 | 8.370 | 8.497 | 8.010 | 8.295 | 352,083 | +0.19(+2.38%) |
Feb 17, 2016 | 7.730 | 8.202 | 7.655 | 8.103 | 478,861 | +0.52(+6.80%) |
Feb 16, 2016 | 7.550 | 7.755 | 7.332 | 7.587 | 412,445 | +0.19(+2.52%) |
Feb 12, 2016 | 7.264 | 7.401 | 7.401 | 7.401 | 656,920 | +0.25(+3.57%) |
Feb 11, 2016 | 7.829 | 7.972 | 6.773 | 7.146 | 688,485 | -0.94(-11.67%) |
Feb 10, 2016 | 8.314 | 8.619 | 7.842 | 8.090 | 413,755 | -0.25(-2.98%) |
Feb 09, 2016 | 8.486 | 8.639 | 7.839 | 8.339 | 869,128 | -0.15(-1.80%) |
Feb 08, 2016 | 8.886 | 9.022 | 8.345 | 8.492 | 239,407 | -0.46(-5.13%) |
Feb 05, 2016 | 8.992 | 9.228 | 8.886 | 8.951 | 236,080 | -0.05(-0.52%) |
Feb 04, 2016 | 8.975 | 9.292 | 8.916 | 8.998 | 440,314 | -0.11(-1.16%) |
Feb 03, 2016 | 9.257 | 9.334 | 8.892 | 9.104 | 220,457 | -0.06(-0.64%) |
Feb 02, 2016 | 9.151 | 9.328 | 8.945 | 9.163 | 357,229 | -0.04(-0.45%) |
Feb 01, 2016 | 9.116 | 9.286 | 8.857 | 9.204 | 190,900 | -0.09(-1.01%) |
Jan 29, 2016 | 8.980 | 9.410 | 8.980 | 9.298 | 339,749 | +0.32(+3.54%) |
Jan 28, 2016 | 8.539 | 9.004 | 8.410 | 8.980 | 442,613 | +0.31(+3.53%) |
Jan 27, 2016 | 9.010 | 9.104 | 8.633 | 8.674 | 257,850 | -0.29(-3.22%) |
Jan 26, 2016 | 8.586 | 9.116 | 8.551 | 8.963 | 312,063 | +0.49(+5.76%) |
Jan 25, 2016 | 8.451 | 8.686 | 8.321 | 8.474 | 151,238 | -0.09(-1.10%) |
Jan 22, 2016 | 8.445 | 8.780 | 8.333 | 8.568 | 243,699 | +0.35(+4.30%) |
Jan 21, 2016 | 7.786 | 8.333 | 7.762 | 8.215 | 299,045 | +0.43(+5.52%) |
Jan 20, 2016 | 8.215 | 8.239 | 7.074 | 7.786 | 734,356 | -0.64(-7.61%) |
Jan 19, 2016 | 8.463 | 8.610 | 7.998 | 8.427 | 489,815 | +0.01(+0.14%) |
Jan 15, 2016 | 8.415 | 8.415 | 8.415 | 8.415 | 288,872 | -0.28(-3.18%) |
Jan 14, 2016 | 8.769 | 8.839 | 7.836 | 8.692 | 986,536 | -0.09(-1.01%) |
Jan 13, 2016 | 9.310 | 9.439 | 8.621 | 8.780 | 320,153 | -0.53(-5.69%) |
Jan 12, 2016 | 9.604 | 9.710 | 9.051 | 9.310 | 335,161 | -0.07(-0.75%) |
Jan 11, 2016 | 9.887 | 9.887 | 9.169 | 9.381 | 254,635 | -0.47(-4.78%) |
Jan 08, 2016 | 9.846 | 10.08 | 9.487 | 9.851 | 239,772 | +0.24(+2.51%) |
Jan 07, 2016 | 10.38 | 10.43 | 9.545 | 9.610 | 388,795 | -0.88(-8.41%) |
Jan 06, 2016 | 9.798 | 10.55 | 9.616 | 10.49 | 629,595 | +0.64(+6.51%) |
Jan 05, 2016 | 9.569 | 10.03 | 9.416 | 9.851 | 329,620 | +0.31(+3.27%) |