Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.02 | 11.07 | 10.96 | 11.00 | 180,252 | -0.03(-0.28%) |
Mar 30, 2016 | 10.82 | 11.16 | 10.73 | 11.03 | 160,059 | +0.21(+1.95%) |
Mar 29, 2016 | 10.86 | 10.86 | 10.73 | 10.82 | 194,785 | -0.01(-0.12%) |
Mar 28, 2016 | 10.77 | 10.90 | 10.75 | 10.83 | 138,968 | +0.08(+0.71%) |
Mar 24, 2016 | 10.70 | 10.75 | 10.75 | 10.75 | 116,416 | +0.07(+0.68%) |
Mar 23, 2016 | 10.78 | 10.84 | 10.64 | 10.68 | 116,525 | -0.08(-0.71%) |
Mar 22, 2016 | 10.44 | 10.80 | 10.27 | 10.76 | 166,224 | +0.23(+2.20%) |
Mar 21, 2016 | 10.83 | 10.83 | 10.47 | 10.53 | 112,187 | -0.25(-2.29%) |
Mar 18, 2016 | 10.31 | 10.86 | 10.31 | 10.77 | 444,929 | +0.52(+5.12%) |
Mar 17, 2016 | 10.50 | 10.52 | 10.20 | 10.25 | 190,682 | -0.23(-2.19%) |
Mar 16, 2016 | 10.28 | 10.50 | 9.980 | 10.48 | 172,750 | +0.17(+1.64%) |
Mar 15, 2016 | 10.00 | 10.44 | 10.00 | 10.31 | 149,900 | +0.27(+2.69%) |
Mar 14, 2016 | 10.05 | 10.12 | 9.863 | 10.04 | 118,321 | -0.01(-0.13%) |
Mar 11, 2016 | 9.691 | 10.08 | 9.503 | 10.05 | 101,209 | +0.40(+4.11%) |
Mar 10, 2016 | 9.195 | 9.658 | 9.078 | 9.656 | 117,136 | +0.48(+5.24%) |
Mar 09, 2016 | 9.355 | 9.355 | 9.055 | 9.175 | 109,285 | +0.00(+0.04%) |
Mar 08, 2016 | 9.120 | 9.246 | 9.118 | 9.172 | 113,472 | -0.02(-0.25%) |
Mar 07, 2016 | 9.210 | 9.245 | 9.135 | 9.195 | 118,624 | -0.05(-0.52%) |
Mar 04, 2016 | 9.327 | 9.327 | 9.241 | 9.242 | 92,840 | -0.10(-1.05%) |
Mar 03, 2016 | 9.867 | 9.867 | 8.905 | 9.340 | 317,753 | -0.56(-5.61%) |
Mar 02, 2016 | 9.673 | 9.961 | 9.584 | 9.896 | 90,950 | +0.11(+1.18%) |
Mar 01, 2016 | 9.578 | 9.865 | 9.497 | 9.781 | 57,790 | +0.32(+3.34%) |
Feb 29, 2016 | 9.737 | 9.857 | 9.405 | 9.465 | 104,571 | -0.26(-2.64%) |
Feb 26, 2016 | 9.827 | 9.865 | 9.562 | 9.721 | 91,154 | -0.01(-0.15%) |
Feb 25, 2016 | 9.723 | 9.740 | 9.671 | 9.736 | 54,295 | +0.06(+0.67%) |
Feb 24, 2016 | 9.302 | 9.679 | 9.302 | 9.671 | 74,712 | +0.24(+2.50%) |
Feb 23, 2016 | 9.429 | 9.696 | 9.306 | 9.435 | 108,243 | -0.05(-0.48%) |
Feb 22, 2016 | 9.336 | 9.555 | 9.227 | 9.481 | 157,916 | +0.28(+3.00%) |
Feb 19, 2016 | 9.128 | 9.298 | 9.043 | 9.205 | 70,661 | +0.04(+0.48%) |
Feb 18, 2016 | 8.957 | 9.286 | 8.823 | 9.161 | 149,257 | +0.15(+1.65%) |
Feb 17, 2016 | 8.898 | 9.123 | 8.898 | 9.012 | 60,161 | +0.19(+2.18%) |
Feb 16, 2016 | 9.062 | 9.062 | 8.705 | 8.820 | 78,123 | -0.11(-1.22%) |
Feb 12, 2016 | 8.539 | 8.928 | 8.928 | 8.928 | 236,658 | +0.39(+4.62%) |
Feb 11, 2016 | 8.456 | 8.583 | 8.453 | 8.534 | 186,509 | -0.00(-0.02%) |
Feb 10, 2016 | 8.812 | 8.820 | 8.526 | 8.536 | 105,803 | -0.18(-2.06%) |
Feb 09, 2016 | 8.719 | 8.854 | 8.598 | 8.715 | 146,125 | -0.02(-0.17%) |
Feb 08, 2016 | 8.579 | 8.776 | 8.476 | 8.730 | 105,048 | +0.14(+1.66%) |
Feb 05, 2016 | 8.801 | 8.801 | 8.583 | 8.587 | 115,264 | -0.21(-2.43%) |
Feb 04, 2016 | 8.669 | 8.861 | 8.669 | 8.801 | 67,676 | +0.13(+1.54%) |
Feb 03, 2016 | 8.980 | 8.980 | 8.438 | 8.667 | 210,983 | -0.25(-2.84%) |
Feb 02, 2016 | 9.071 | 9.185 | 8.867 | 8.921 | 83,455 | -0.20(-2.19%) |
Feb 01, 2016 | 8.919 | 9.281 | 8.783 | 9.121 | 136,270 | +0.05(+0.57%) |
Jan 29, 2016 | 8.930 | 9.107 | 8.921 | 9.069 | 128,184 | +0.31(+3.50%) |
Jan 28, 2016 | 8.774 | 8.903 | 8.661 | 8.762 | 103,500 | +0.14(+1.64%) |
Jan 27, 2016 | 8.802 | 8.858 | 8.616 | 8.621 | 117,495 | -0.17(-1.89%) |
Jan 26, 2016 | 8.724 | 8.852 | 8.671 | 8.787 | 99,134 | +0.23(+2.74%) |
Jan 25, 2016 | 8.614 | 8.736 | 8.448 | 8.553 | 92,192 | -0.18(-2.05%) |
Jan 22, 2016 | 8.753 | 8.853 | 8.578 | 8.732 | 113,302 | +0.13(+1.53%) |
Jan 21, 2016 | 8.732 | 8.806 | 8.549 | 8.600 | 157,286 | -0.09(-0.99%) |
Jan 20, 2016 | 8.137 | 8.692 | 8.071 | 8.686 | 236,978 | +0.40(+4.81%) |
Jan 19, 2016 | 8.522 | 8.522 | 8.174 | 8.288 | 183,691 | -0.19(-2.27%) |
Jan 15, 2016 | 8.215 | 8.480 | 8.480 | 8.480 | 216,718 | +0.01(+0.14%) |
Jan 14, 2016 | 8.088 | 8.543 | 8.088 | 8.469 | 210,290 | +0.42(+5.16%) |
Jan 13, 2016 | 8.194 | 8.332 | 7.945 | 8.053 | 177,205 | -0.14(-1.72%) |
Jan 12, 2016 | 8.147 | 8.212 | 8.105 | 8.194 | 111,544 | +0.14(+1.78%) |
Jan 11, 2016 | 8.055 | 8.114 | 7.939 | 8.052 | 123,188 | -0.01(-0.14%) |
Jan 08, 2016 | 8.154 | 8.210 | 8.042 | 8.063 | 114,887 | -0.12(-1.44%) |
Jan 07, 2016 | 8.128 | 8.281 | 8.042 | 8.181 | 180,931 | -0.17(-1.99%) |
Jan 06, 2016 | 8.311 | 8.454 | 8.242 | 8.347 | 194,254 | -0.04(-0.48%) |
Jan 05, 2016 | 8.183 | 8.410 | 8.124 | 8.387 | 131,390 | +0.30(+3.65%) |