Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.95 | 11.22 | 10.87 | 10.89 | 614,376 | -0.07(-0.67%) |
Mar 30, 2016 | 11.33 | 11.45 | 10.88 | 10.96 | 521,381 | -0.34(-2.98%) |
Mar 29, 2016 | 10.83 | 11.37 | 10.66 | 11.30 | 834,669 | +0.43(+4.00%) |
Mar 28, 2016 | 10.90 | 11.10 | 10.63 | 10.87 | 963,014 | +0.10(+0.97%) |
Mar 24, 2016 | 10.61 | 10.76 | 10.76 | 10.76 | 606,400 | +0.10(+0.92%) |
Mar 23, 2016 | 10.91 | 11.05 | 10.66 | 10.66 | 484,792 | -0.32(-2.90%) |
Mar 22, 2016 | 10.80 | 11.07 | 10.80 | 10.98 | 542,587 | +0.12(+1.10%) |
Mar 21, 2016 | 10.79 | 11.02 | 10.68 | 10.86 | 383,219 | +0.09(+0.82%) |
Mar 18, 2016 | 11.24 | 11.56 | 10.74 | 10.77 | 937,169 | -0.38(-3.40%) |
Mar 17, 2016 | 10.90 | 11.38 | 10.78 | 11.15 | 940,256 | +0.26(+2.42%) |
Mar 16, 2016 | 10.77 | 10.94 | 10.41 | 10.89 | 515,579 | +0.04(+0.34%) |
Mar 15, 2016 | 10.77 | 11.00 | 10.50 | 10.85 | 672,719 | -0.02(-0.23%) |
Mar 14, 2016 | 10.90 | 11.10 | 10.82 | 10.88 | 705,086 | -0.07(-0.62%) |
Mar 11, 2016 | 11.17 | 11.29 | 10.88 | 10.94 | 1,290,158 | -0.08(-0.72%) |
Mar 10, 2016 | 10.27 | 11.10 | 10.11 | 11.02 | 2,538,528 | +0.77(+7.46%) |
Mar 09, 2016 | 9.793 | 10.58 | 9.757 | 10.26 | 1,055,187 | +0.47(+4.82%) |
Mar 08, 2016 | 9.855 | 10.00 | 9.720 | 9.787 | 945,204 | -0.17(-1.66%) |
Mar 07, 2016 | 9.965 | 10.39 | 9.781 | 9.953 | 2,566,713 | +0.15(+1.56%) |
Mar 04, 2016 | 10.25 | 10.57 | 9.652 | 9.799 | 1,927,447 | -0.46(-4.48%) |
Mar 03, 2016 | 10.35 | 10.66 | 10.12 | 10.26 | 2,313,520 | -0.10(-0.95%) |
Mar 02, 2016 | 9.701 | 10.52 | 9.144 | 10.36 | 2,682,195 | +0.62(+6.42%) |
Mar 01, 2016 | 10.00 | 10.09 | 8.832 | 9.732 | 2,636,935 | -0.54(-5.25%) |
Feb 29, 2016 | 9.879 | 10.33 | 9.787 | 10.27 | 956,347 | +0.37(+3.78%) |
Feb 26, 2016 | 9.916 | 10.09 | 9.591 | 9.897 | 959,773 | +0.06(+0.56%) |
Feb 25, 2016 | 9.463 | 10.00 | 9.150 | 9.842 | 1,172,509 | +0.36(+3.74%) |
Feb 24, 2016 | 9.475 | 9.818 | 8.550 | 9.487 | 2,481,245 | -0.12(-1.21%) |
Feb 23, 2016 | 9.695 | 10.12 | 8.575 | 9.603 | 1,090,224 | -0.17(-1.75%) |
Feb 22, 2016 | 9.830 | 10.22 | 9.738 | 9.775 | 604,926 | +0.00(+0.00%) |
Feb 19, 2016 | 9.934 | 10.19 | 9.573 | 9.775 | 535,013 | -0.18(-1.78%) |
Feb 18, 2016 | 9.781 | 10.09 | 8.575 | 9.953 | 723,838 | +0.26(+2.72%) |
Feb 17, 2016 | 9.046 | 9.818 | 9.046 | 9.689 | 1,065,770 | +0.74(+8.28%) |
Feb 16, 2016 | 8.617 | 9.211 | 8.599 | 8.948 | 1,065,842 | +0.54(+6.41%) |
Feb 12, 2016 | 8.519 | 8.409 | 8.409 | 8.409 | 2,821,378 | +0.05(+0.59%) |
Feb 11, 2016 | 8.924 | 8.967 | 8.330 | 8.360 | 2,661,075 | -0.74(-8.14%) |
Feb 10, 2016 | 9.463 | 9.585 | 9.034 | 9.101 | 1,091,331 | -0.28(-2.94%) |
Feb 09, 2016 | 9.665 | 9.790 | 9.083 | 9.377 | 1,947,869 | -0.43(-4.43%) |
Feb 08, 2016 | 10.08 | 10.63 | 9.230 | 9.812 | 1,653,703 | -0.56(-5.38%) |
Feb 05, 2016 | 10.28 | 10.58 | 8.918 | 10.37 | 1,631,659 | +0.05(+0.47%) |
Feb 04, 2016 | 10.06 | 10.55 | 10.06 | 10.32 | 771,093 | +0.26(+2.56%) |
Feb 03, 2016 | 9.830 | 10.14 | 9.420 | 10.06 | 1,273,450 | +0.32(+3.27%) |
Feb 02, 2016 | 10.41 | 10.52 | 9.561 | 9.744 | 3,234,442 | -0.82(-7.77%) |
Feb 01, 2016 | 10.31 | 10.64 | 10.12 | 10.56 | 1,578,231 | +0.18(+1.77%) |
Jan 29, 2016 | 10.98 | 11.34 | 8.948 | 10.38 | 4,367,787 | -0.52(-4.78%) |
Jan 28, 2016 | 10.87 | 11.02 | 10.69 | 10.90 | 724,099 | +0.21(+2.01%) |
Jan 27, 2016 | 10.74 | 10.82 | 10.49 | 10.69 | 948,094 | -0.07(-0.63%) |
Jan 26, 2016 | 10.79 | 11.02 | 10.71 | 10.75 | 1,058,741 | +0.00(+0.00%) |
Jan 25, 2016 | 11.02 | 11.30 | 10.60 | 10.75 | 1,044,197 | -0.43(-3.89%) |
Jan 22, 2016 | 10.85 | 11.20 | 10.65 | 11.19 | 925,751 | +0.58(+5.49%) |
Jan 21, 2016 | 10.55 | 11.54 | 10.36 | 10.61 | 2,335,831 | +0.04(+0.41%) |
Jan 20, 2016 | 10.10 | 10.58 | 9.842 | 10.56 | 2,020,630 | +0.29(+2.80%) |
Jan 19, 2016 | 10.30 | 10.51 | 10.01 | 10.28 | 1,202,769 | +0.10(+0.96%) |
Jan 15, 2016 | 10.26 | 10.18 | 10.18 | 10.18 | 2,183,466 | -0.41(-3.87%) |
Jan 14, 2016 | 10.66 | 10.80 | 10.28 | 10.59 | 1,297,238 | +0.02(+0.17%) |
Jan 13, 2016 | 10.88 | 10.97 | 10.49 | 10.57 | 1,867,486 | -0.20(-1.88%) |
Jan 12, 2016 | 10.85 | 11.04 | 10.59 | 10.77 | 1,347,923 | +0.01(+0.11%) |
Jan 11, 2016 | 10.93 | 10.94 | 10.57 | 10.76 | 810,711 | -0.05(-0.45%) |
Jan 08, 2016 | 10.77 | 11.04 | 10.53 | 10.81 | 779,490 | +0.09(+0.86%) |
Jan 07, 2016 | 10.84 | 10.98 | 10.70 | 10.72 | 991,716 | -0.30(-2.72%) |
Jan 06, 2016 | 11.16 | 11.31 | 10.88 | 11.02 | 988,555 | -0.23(-2.07%) |
Jan 05, 2016 | 11.48 | 11.48 | 10.85 | 11.25 | 1,198,235 | -0.15(-1.34%) |