Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.56 | 11.78 | 11.54 | 11.72 | 1,053,619 | +0.13(+1.15%) |
Mar 30, 2016 | 11.74 | 11.84 | 11.49 | 11.59 | 1,496,733 | +0.02(+0.22%) |
Mar 29, 2016 | 11.34 | 11.64 | 11.20 | 11.56 | 5,101,282 | -0.01(-0.07%) |
Mar 28, 2016 | 11.81 | 11.81 | 11.40 | 11.57 | 82,014,360 | -0.06(-0.50%) |
Mar 24, 2016 | 11.40 | 11.63 | 11.63 | 11.63 | 1,544,796 | +0.11(+0.94%) |
Mar 23, 2016 | 11.92 | 11.98 | 11.49 | 11.52 | 2,355,855 | -0.53(-4.42%) |
Mar 22, 2016 | 11.90 | 12.13 | 11.90 | 12.05 | 1,734,391 | -0.01(-0.07%) |
Mar 21, 2016 | 12.04 | 12.16 | 11.87 | 12.06 | 1,737,705 | +0.01(+0.07%) |
Mar 18, 2016 | 12.34 | 12.48 | 11.96 | 12.05 | 7,820,684 | -0.17(-1.42%) |
Mar 17, 2016 | 12.23 | 12.37 | 12.02 | 12.23 | 12,848,211 | +0.17(+1.37%) |
Mar 16, 2016 | 11.71 | 12.12 | 11.70 | 12.06 | 18,203,118 | +0.41(+3.56%) |
Mar 15, 2016 | 11.41 | 11.65 | 11.27 | 11.65 | 179,516 | +0.03(+0.29%) |
Mar 14, 2016 | 11.48 | 11.69 | 11.41 | 11.61 | 165,318 | -0.16(-1.34%) |
Mar 11, 2016 | 11.55 | 11.85 | 11.55 | 11.77 | 191,110 | +0.46(+4.10%) |
Mar 10, 2016 | 11.30 | 11.37 | 11.03 | 11.31 | 428,856 | -0.05(-0.44%) |
Mar 09, 2016 | 11.34 | 11.55 | 11.08 | 11.36 | 300,189 | +0.27(+2.39%) |
Mar 08, 2016 | 11.80 | 11.80 | 11.08 | 11.09 | 123,347 | -0.87(-7.27%) |
Mar 07, 2016 | 11.34 | 11.96 | 11.31 | 11.96 | 256,472 | +0.57(+5.02%) |
Mar 04, 2016 | 11.01 | 11.22 | 10.93 | 11.39 | 493,445 | +0.46(+4.17%) |
Mar 03, 2016 | 10.38 | 10.96 | 10.38 | 10.93 | 97,893 | +0.53(+5.09%) |
Mar 02, 2016 | 9.949 | 10.41 | 9.907 | 10.40 | 84,827 | +0.39(+3.89%) |
Mar 01, 2016 | 9.874 | 10.05 | 9.694 | 10.02 | 637,169 | +0.19(+1.94%) |
Feb 29, 2016 | 9.808 | 9.957 | 9.684 | 9.825 | 201,200 | +0.07(+0.76%) |
Feb 26, 2016 | 9.717 | 9.899 | 9.651 | 9.750 | 323,953 | +0.27(+2.88%) |
Feb 25, 2016 | 9.435 | 9.535 | 9.253 | 9.477 | 242,352 | -0.02(-0.17%) |
Feb 24, 2016 | 9.154 | 9.510 | 9.104 | 9.493 | 144,806 | +0.16(+1.69%) |
Feb 23, 2016 | 9.717 | 9.717 | 9.327 | 9.336 | 338,113 | -0.42(-4.33%) |
Feb 22, 2016 | 9.626 | 9.800 | 9.626 | 9.758 | 177,937 | +0.36(+3.79%) |
Feb 19, 2016 | 9.501 | 9.501 | 9.212 | 9.402 | 244,975 | -0.20(-2.07%) |
Feb 18, 2016 | 9.965 | 9.965 | 9.526 | 9.601 | 1,041,314 | -0.25(-2.52%) |
Feb 17, 2016 | 9.501 | 9.899 | 9.493 | 9.849 | 150,115 | +0.50(+5.31%) |
Feb 16, 2016 | 9.477 | 9.493 | 9.178 | 9.352 | 113,534 | +0.06(+0.62%) |
Feb 12, 2016 | 9.261 | 9.294 | 9.294 | 9.294 | 552,770 | +0.22(+2.47%) |
Feb 11, 2016 | 9.112 | 9.228 | 8.772 | 9.071 | 1,136,433 | -0.19(-2.06%) |
Feb 10, 2016 | 9.402 | 9.626 | 9.212 | 9.261 | 167,092 | -0.17(-1.76%) |
Feb 09, 2016 | 9.626 | 9.700 | 9.203 | 9.427 | 151,321 | -0.31(-3.23%) |
Feb 08, 2016 | 9.858 | 9.858 | 9.543 | 9.742 | 413,914 | -0.33(-3.29%) |
Feb 05, 2016 | 10.25 | 10.32 | 9.998 | 10.07 | 526,738 | -0.28(-2.72%) |
Feb 04, 2016 | 10.28 | 10.69 | 10.27 | 10.35 | 237,734 | +0.12(+1.13%) |
Feb 03, 2016 | 10.11 | 10.25 | 9.617 | 10.24 | 229,227 | +0.29(+2.91%) |
Feb 02, 2016 | 10.11 | 10.11 | 9.866 | 9.949 | 231,661 | -0.46(-4.38%) |
Feb 01, 2016 | 10.46 | 10.47 | 10.21 | 10.40 | 331,528 | -0.30(-2.79%) |
Jan 29, 2016 | 10.29 | 10.70 | 10.28 | 10.70 | 119,484 | +0.47(+4.62%) |
Jan 28, 2016 | 10.38 | 10.45 | 10.04 | 10.23 | 269,913 | +0.28(+2.83%) |
Jan 27, 2016 | 9.816 | 10.26 | 9.758 | 9.949 | 150,229 | +0.04(+0.42%) |
Jan 26, 2016 | 9.576 | 9.911 | 9.443 | 9.907 | 174,125 | +0.53(+5.65%) |
Jan 25, 2016 | 9.717 | 9.998 | 9.377 | 9.377 | 245,401 | -0.60(-6.06%) |
Jan 22, 2016 | 9.924 | 10.16 | 9.750 | 9.982 | 507,003 | +0.46(+4.78%) |
Jan 21, 2016 | 8.988 | 9.642 | 8.963 | 9.526 | 362,813 | +0.52(+5.80%) |
Jan 20, 2016 | 8.946 | 9.124 | 8.516 | 9.004 | 670,304 | -0.12(-1.36%) |
Jan 19, 2016 | 9.601 | 9.634 | 8.946 | 9.129 | 246,529 | -0.39(-4.09%) |
Jan 15, 2016 | 9.518 | 9.518 | 9.518 | 9.518 | 371,692 | -0.39(-3.93%) |
Jan 14, 2016 | 9.659 | 9.965 | 9.410 | 9.907 | 259,132 | +0.35(+3.64%) |
Jan 13, 2016 | 10.21 | 10.31 | 9.493 | 9.559 | 270,457 | -0.51(-5.02%) |
Jan 12, 2016 | 10.39 | 10.43 | 9.783 | 10.06 | 202,192 | -0.12(-1.22%) |
Jan 11, 2016 | 10.52 | 10.52 | 10.02 | 10.19 | 308,579 | -0.31(-3.00%) |
Jan 08, 2016 | 10.62 | 10.66 | 10.36 | 10.50 | 224,001 | -0.01(-0.08%) |
Jan 07, 2016 | 10.59 | 10.86 | 10.48 | 10.51 | 316,942 | -0.31(-2.83%) |
Jan 06, 2016 | 11.18 | 11.20 | 10.74 | 10.82 | 274,444 | -0.68(-5.91%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.37 | 11.50 | 1,001,612 | -0.09(-0.79%) |