Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.58 | 12.59 | 12.10 | 12.44 | 86,229 | -0.28(-2.20%) |
Mar 30, 2016 | 11.70 | 12.87 | 11.50 | 12.72 | 370,551 | +1.40(+12.37%) |
Mar 29, 2016 | 10.79 | 11.50 | 10.76 | 11.32 | 73,522 | +0.62(+5.79%) |
Mar 28, 2016 | 10.59 | 10.87 | 10.59 | 10.70 | 14,004 | +0.19(+1.81%) |
Mar 24, 2016 | 10.50 | 10.51 | 10.51 | 10.51 | 17,100 | -0.07(-0.66%) |
Mar 23, 2016 | 10.65 | 10.70 | 10.39 | 10.58 | 19,570 | +0.23(+2.22%) |
Mar 22, 2016 | 10.23 | 10.46 | 10.23 | 10.35 | 18,037 | +0.11(+1.07%) |
Mar 21, 2016 | 10.10 | 10.45 | 10.08 | 10.24 | 37,045 | +0.20(+1.99%) |
Mar 18, 2016 | 10.07 | 10.46 | 10.04 | 10.04 | 41,625 | -0.03(-0.30%) |
Mar 17, 2016 | 10.08 | 10.19 | 9.865 | 10.07 | 38,936 | +0.17(+1.72%) |
Mar 16, 2016 | 9.930 | 10.01 | 9.660 | 9.900 | 38,626 | -0.03(-0.30%) |
Mar 15, 2016 | 10.04 | 10.04 | 9.695 | 9.930 | 16,761 | -0.21(-2.07%) |
Mar 14, 2016 | 10.13 | 10.20 | 10.09 | 10.14 | 5,529 | -0.01(-0.10%) |
Mar 11, 2016 | 10.19 | 10.41 | 10.15 | 10.15 | 13,322 | +0.08(+0.79%) |
Mar 10, 2016 | 10.23 | 10.29 | 10.07 | 10.07 | 12,845 | -0.05(-0.49%) |
Mar 09, 2016 | 10.41 | 10.48 | 10.04 | 10.12 | 27,627 | -0.34(-3.25%) |
Mar 08, 2016 | 10.24 | 10.49 | 10.14 | 10.46 | 27,365 | +0.08(+0.77%) |
Mar 07, 2016 | 10.09 | 10.38 | 9.820 | 10.38 | 64,831 | +0.22(+2.17%) |
Mar 04, 2016 | 10.24 | 10.24 | 9.800 | 10.16 | 75,234 | +0.02(+0.20%) |
Mar 03, 2016 | 10.05 | 10.15 | 9.920 | 10.14 | 57,485 | +0.04(+0.40%) |
Mar 02, 2016 | 9.950 | 10.10 | 9.640 | 10.10 | 41,564 | +0.43(+4.45%) |
Mar 01, 2016 | 9.760 | 9.900 | 9.160 | 9.670 | 58,656 | +0.05(+0.52%) |
Feb 29, 2016 | 9.900 | 9.900 | 9.460 | 9.620 | 7,460 | -0.12(-1.23%) |
Feb 26, 2016 | 10.00 | 10.10 | 9.740 | 9.740 | 15,397 | -0.15(-1.52%) |
Feb 25, 2016 | 9.760 | 9.984 | 9.670 | 9.890 | 15,255 | +0.15(+1.54%) |
Feb 24, 2016 | 9.900 | 9.900 | 9.550 | 9.740 | 59,366 | -0.34(-3.37%) |
Feb 23, 2016 | 9.880 | 10.10 | 9.680 | 10.08 | 42,280 | +0.10(+1.00%) |
Feb 22, 2016 | 9.800 | 10.09 | 9.800 | 9.980 | 35,691 | +0.28(+2.89%) |
Feb 19, 2016 | 9.660 | 9.840 | 9.530 | 9.700 | 34,970 | -0.25(-2.51%) |
Feb 18, 2016 | 10.21 | 10.21 | 9.860 | 9.950 | 82,394 | +0.21(+2.16%) |
Feb 17, 2016 | 9.610 | 9.850 | 9.460 | 9.740 | 46,503 | +0.37(+3.95%) |
Feb 16, 2016 | 9.310 | 9.850 | 9.050 | 9.370 | 50,779 | +0.35(+3.88%) |
Feb 12, 2016 | 8.830 | 9.020 | 9.020 | 9.020 | 21,200 | +0.23(+2.62%) |
Feb 11, 2016 | 8.680 | 9.160 | 8.310 | 8.790 | 28,918 | -0.17(-1.90%) |
Feb 10, 2016 | 9.040 | 9.100 | 8.830 | 8.960 | 13,225 | +0.01(+0.11%) |
Feb 09, 2016 | 8.830 | 9.280 | 8.830 | 8.950 | 77,124 | +0.15(+1.70%) |
Feb 08, 2016 | 9.580 | 9.580 | 8.330 | 8.800 | 71,136 | -0.94(-9.65%) |
Feb 05, 2016 | 10.03 | 10.44 | 9.620 | 9.740 | 136,811 | -0.33(-3.28%) |
Feb 04, 2016 | 10.24 | 10.24 | 9.890 | 10.07 | 45,868 | -0.10(-0.98%) |
Feb 03, 2016 | 10.33 | 10.38 | 9.950 | 10.17 | 32,037 | -0.09(-0.88%) |
Feb 02, 2016 | 10.19 | 10.56 | 10.10 | 10.26 | 47,197 | -0.09(-0.87%) |
Feb 01, 2016 | 10.17 | 10.41 | 10.02 | 10.35 | 40,671 | +0.06(+0.58%) |
Jan 29, 2016 | 10.38 | 10.38 | 9.999 | 10.29 | 55,926 | +0.12(+1.18%) |
Jan 28, 2016 | 10.77 | 10.77 | 10.03 | 10.17 | 51,877 | -0.33(-3.14%) |
Jan 27, 2016 | 10.67 | 11.07 | 10.42 | 10.50 | 100,309 | -0.14(-1.32%) |
Jan 26, 2016 | 10.78 | 10.83 | 10.43 | 10.64 | 17,808 | -0.01(-0.09%) |
Jan 25, 2016 | 11.10 | 11.47 | 10.33 | 10.65 | 60,000 | -0.60(-5.33%) |
Jan 22, 2016 | 10.74 | 11.32 | 10.66 | 11.25 | 66,146 | +0.33(+3.02%) |
Jan 21, 2016 | 10.56 | 11.04 | 10.56 | 10.92 | 76,494 | +0.37(+3.51%) |
Jan 20, 2016 | 10.56 | 10.60 | 10.09 | 10.55 | 26,190 | -0.12(-1.12%) |
Jan 19, 2016 | 10.94 | 11.00 | 10.56 | 10.67 | 32,296 | +0.12(+1.14%) |
Jan 15, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 25,700 | -0.20(-1.86%) |
Jan 14, 2016 | 10.82 | 10.85 | 10.55 | 10.75 | 46,947 | -0.05(-0.46%) |
Jan 13, 2016 | 11.30 | 11.46 | 10.65 | 10.80 | 47,536 | -0.50(-4.42%) |
Jan 12, 2016 | 11.44 | 11.69 | 11.03 | 11.30 | 57,862 | -0.12(-1.05%) |
Jan 11, 2016 | 11.80 | 11.83 | 11.32 | 11.42 | 88,944 | +0.53(+4.87%) |
Jan 08, 2016 | 11.10 | 11.15 | 10.82 | 10.89 | 35,500 | -0.18(-1.63%) |
Jan 07, 2016 | 11.20 | 11.22 | 11.00 | 11.07 | 50,018 | -0.25(-2.21%) |
Jan 06, 2016 | 11.38 | 11.38 | 11.17 | 11.32 | 62,157 | -0.08(-0.70%) |
Jan 05, 2016 | 11.00 | 11.40 | 10.75 | 11.40 | 187,125 | +0.87(+8.26%) |