Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.57 | 11.60 | 11.42 | 11.44 | 126,075 | -0.16(-1.38%) |
Mar 30, 2016 | 11.60 | 11.65 | 11.39 | 11.60 | 151,466 | +0.06(+0.52%) |
Mar 29, 2016 | 10.95 | 11.58 | 10.95 | 11.54 | 203,120 | +0.53(+4.81%) |
Mar 28, 2016 | 10.87 | 11.20 | 10.78 | 11.01 | 160,530 | +0.13(+1.19%) |
Mar 24, 2016 | 10.79 | 10.88 | 10.88 | 10.88 | 142,300 | +0.01(+0.09%) |
Mar 23, 2016 | 10.85 | 10.93 | 10.57 | 10.87 | 193,731 | +0.03(+0.28%) |
Mar 22, 2016 | 10.90 | 11.02 | 10.81 | 10.84 | 186,534 | -0.11(-1.00%) |
Mar 21, 2016 | 11.00 | 11.25 | 10.90 | 10.95 | 305,117 | -0.03(-0.27%) |
Mar 18, 2016 | 11.12 | 11.39 | 10.84 | 10.98 | 534,967 | -0.02(-0.18%) |
Mar 17, 2016 | 11.03 | 11.27 | 10.94 | 11.00 | 385,185 | -0.01(-0.09%) |
Mar 16, 2016 | 10.81 | 11.54 | 10.81 | 11.01 | 799,560 | +0.21(+1.94%) |
Mar 15, 2016 | 10.84 | 10.99 | 10.42 | 10.80 | 314,044 | +0.00(+0.00%) |
Mar 14, 2016 | 10.97 | 11.09 | 10.79 | 10.80 | 421,413 | -0.06(-0.55%) |
Mar 11, 2016 | 11.06 | 11.15 | 10.72 | 10.86 | 369,177 | -0.17(-1.54%) |
Mar 10, 2016 | 10.79 | 11.10 | 10.67 | 11.03 | 168,276 | +0.26(+2.41%) |
Mar 09, 2016 | 10.59 | 10.94 | 10.43 | 10.77 | 102,636 | +0.27(+2.57%) |
Mar 08, 2016 | 10.50 | 10.60 | 10.46 | 10.50 | 119,309 | -0.10(-0.94%) |
Mar 07, 2016 | 10.56 | 11.00 | 10.49 | 10.60 | 302,244 | +0.09(+0.86%) |
Mar 04, 2016 | 10.47 | 10.98 | 10.31 | 10.51 | 440,454 | +0.01(+0.10%) |
Mar 03, 2016 | 10.60 | 10.66 | 10.29 | 10.50 | 198,332 | +0.00(+0.00%) |
Mar 02, 2016 | 10.27 | 10.81 | 10.23 | 10.50 | 636,587 | +0.29(+2.84%) |
Mar 01, 2016 | 10.06 | 10.25 | 9.500 | 10.21 | 2,118,895 | +0.20(+2.00%) |
Feb 29, 2016 | 9.890 | 10.25 | 9.890 | 10.01 | 209,452 | +0.09(+0.91%) |
Feb 26, 2016 | 9.860 | 10.13 | 9.550 | 9.920 | 85,784 | +0.05(+0.51%) |
Feb 25, 2016 | 9.690 | 10.22 | 9.288 | 9.870 | 65,330 | +0.18(+1.86%) |
Feb 24, 2016 | 9.410 | 9.710 | 9.010 | 9.690 | 69,116 | +0.16(+1.68%) |
Feb 23, 2016 | 9.670 | 9.870 | 9.490 | 9.530 | 80,402 | -0.22(-2.26%) |
Feb 22, 2016 | 9.560 | 9.995 | 9.560 | 9.750 | 93,307 | +0.18(+1.88%) |
Feb 19, 2016 | 9.580 | 10.02 | 9.470 | 9.570 | 62,859 | -0.03(-0.31%) |
Feb 18, 2016 | 9.590 | 10.96 | 9.400 | 9.600 | 90,068 | -0.05(-0.52%) |
Feb 17, 2016 | 9.420 | 9.730 | 9.350 | 9.650 | 140,347 | +0.25(+2.66%) |
Feb 16, 2016 | 9.360 | 9.500 | 9.170 | 9.400 | 103,637 | +0.17(+1.84%) |
Feb 12, 2016 | 9.370 | 9.230 | 9.230 | 9.230 | 125,700 | +0.05(+0.54%) |
Feb 11, 2016 | 9.090 | 9.380 | 9.040 | 9.180 | 109,843 | -0.07(-0.76%) |
Feb 10, 2016 | 9.250 | 9.500 | 9.220 | 9.250 | 125,923 | +0.08(+0.87%) |
Feb 09, 2016 | 9.350 | 9.670 | 9.090 | 9.170 | 167,329 | -0.29(-3.07%) |
Feb 08, 2016 | 9.390 | 9.510 | 8.940 | 9.460 | 218,998 | -0.06(-0.63%) |
Feb 05, 2016 | 9.920 | 10.23 | 9.480 | 9.520 | 208,434 | -0.43(-4.32%) |
Feb 04, 2016 | 10.04 | 10.14 | 9.860 | 9.950 | 115,433 | -0.10(-1.00%) |
Feb 03, 2016 | 10.37 | 10.40 | 9.810 | 10.05 | 191,986 | -0.28(-2.71%) |
Feb 02, 2016 | 10.25 | 10.48 | 10.08 | 10.33 | 245,381 | +0.00(+0.00%) |
Feb 01, 2016 | 10.30 | 10.67 | 10.13 | 10.33 | 408,700 | +0.01(+0.10%) |
Jan 29, 2016 | 10.32 | 10.55 | 10.19 | 10.32 | 225,582 | -0.01(-0.10%) |
Jan 28, 2016 | 10.53 | 10.73 | 10.24 | 10.33 | 205,201 | -0.15(-1.43%) |
Jan 27, 2016 | 10.57 | 10.69 | 10.43 | 10.48 | 105,857 | -0.11(-1.04%) |
Jan 26, 2016 | 10.65 | 10.98 | 10.26 | 10.59 | 350,653 | -0.05(-0.47%) |
Jan 25, 2016 | 10.56 | 10.85 | 10.56 | 10.64 | 121,204 | -0.13(-1.21%) |
Jan 22, 2016 | 10.88 | 10.88 | 10.53 | 10.77 | 152,939 | +0.12(+1.13%) |
Jan 21, 2016 | 10.43 | 10.80 | 9.600 | 10.65 | 223,825 | +0.10(+0.95%) |
Jan 20, 2016 | 10.42 | 10.68 | 9.810 | 10.55 | 253,760 | -0.01(-0.09%) |
Jan 19, 2016 | 10.45 | 10.69 | 10.05 | 10.56 | 168,109 | +0.22(+2.13%) |
Jan 15, 2016 | 10.14 | 10.34 | 10.34 | 10.34 | 215,100 | -0.04(-0.39%) |
Jan 14, 2016 | 10.65 | 10.65 | 10.19 | 10.38 | 192,537 | -0.16(-1.52%) |
Jan 13, 2016 | 10.56 | 10.89 | 10.35 | 10.54 | 283,612 | +0.00(+0.00%) |
Jan 12, 2016 | 10.78 | 10.82 | 10.26 | 10.54 | 290,887 | -0.12(-1.13%) |
Jan 11, 2016 | 10.61 | 10.95 | 10.61 | 10.66 | 250,286 | +0.00(+0.00%) |
Jan 08, 2016 | 10.69 | 11.03 | 10.69 | 10.66 | 277,659 | +0.01(+0.09%) |
Jan 07, 2016 | 10.83 | 10.85 | 10.51 | 10.65 | 201,821 | -0.45(-4.05%) |
Jan 06, 2016 | 10.95 | 11.25 | 10.84 | 11.10 | 108,973 | +0.01(+0.09%) |
Jan 05, 2016 | 10.63 | 11.19 | 10.35 | 11.09 | 161,126 | +0.50(+4.72%) |