Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.59 | 10.66 | 10.57 | 10.62 | 121,913 | -0.04(-0.38%) |
Mar 30, 2016 | 10.49 | 10.71 | 10.45 | 10.66 | 167,282 | +0.24(+2.31%) |
Mar 29, 2016 | 10.28 | 10.42 | 10.28 | 10.42 | 66,903 | +0.13(+1.23%) |
Mar 28, 2016 | 10.32 | 10.32 | 10.26 | 10.29 | 56,841 | -0.03(-0.28%) |
Mar 24, 2016 | 10.30 | 10.32 | 10.32 | 10.32 | 50,590 | -0.02(-0.22%) |
Mar 23, 2016 | 10.30 | 10.37 | 10.28 | 10.34 | 44,453 | +0.07(+0.67%) |
Mar 22, 2016 | 10.37 | 10.37 | 10.26 | 10.27 | 59,951 | -0.06(-0.61%) |
Mar 21, 2016 | 10.35 | 10.37 | 10.33 | 10.34 | 56,591 | -0.03(-0.33%) |
Mar 18, 2016 | 10.36 | 10.40 | 10.36 | 10.37 | 75,975 | -0.01(-0.05%) |
Mar 17, 2016 | 10.31 | 10.41 | 10.30 | 10.38 | 74,556 | +0.07(+0.67%) |
Mar 16, 2016 | 10.28 | 10.31 | 10.25 | 10.31 | 77,738 | +0.01(+0.06%) |
Mar 15, 2016 | 10.31 | 10.31 | 10.23 | 10.30 | 39,863 | -0.02(-0.22%) |
Mar 14, 2016 | 10.24 | 10.35 | 10.20 | 10.32 | 54,540 | +0.15(+1.46%) |
Mar 11, 2016 | 10.27 | 10.27 | 10.16 | 10.17 | 50,541 | +0.02(+0.23%) |
Mar 10, 2016 | 10.15 | 10.24 | 10.11 | 10.15 | 152,143 | +0.04(+0.39%) |
Mar 09, 2016 | 10.17 | 10.17 | 10.08 | 10.11 | 57,370 | -0.02(-0.22%) |
Mar 08, 2016 | 10.00 | 10.14 | 10.00 | 10.13 | 58,306 | +0.05(+0.51%) |
Mar 07, 2016 | 10.07 | 10.14 | 10.05 | 10.08 | 69,450 | +0.01(+0.11%) |
Mar 04, 2016 | 10.01 | 10.13 | 9.963 | 10.07 | 125,528 | +0.09(+0.86%) |
Mar 03, 2016 | 9.958 | 10.02 | 9.941 | 9.986 | 136,721 | -0.01(-0.06%) |
Mar 02, 2016 | 9.867 | 9.992 | 9.832 | 9.992 | 99,928 | +0.07(+0.75%) |
Mar 01, 2016 | 9.889 | 10.03 | 9.815 | 9.918 | 71,209 | +0.03(+0.29%) |
Feb 29, 2016 | 9.929 | 9.951 | 9.793 | 9.889 | 62,614 | -0.02(-0.17%) |
Feb 26, 2016 | 9.912 | 9.986 | 9.827 | 9.906 | 69,751 | +0.02(+0.17%) |
Feb 25, 2016 | 9.793 | 9.889 | 9.719 | 9.889 | 63,449 | +0.13(+1.34%) |
Feb 24, 2016 | 9.707 | 9.787 | 9.673 | 9.758 | 93,643 | -0.11(-1.15%) |
Feb 23, 2016 | 9.736 | 9.872 | 9.724 | 9.872 | 63,640 | +0.14(+1.46%) |
Feb 22, 2016 | 9.707 | 9.787 | 9.696 | 9.730 | 77,149 | +0.02(+0.23%) |
Feb 19, 2016 | 9.662 | 9.719 | 9.613 | 9.707 | 36,205 | +0.01(+0.12%) |
Feb 18, 2016 | 9.679 | 9.781 | 9.548 | 9.696 | 100,618 | +0.00(+0.00%) |
Feb 17, 2016 | 9.730 | 9.802 | 9.553 | 9.696 | 145,463 | +0.01(+0.06%) |
Feb 16, 2016 | 9.605 | 9.758 | 9.565 | 9.690 | 70,752 | +0.06(+0.59%) |
Feb 12, 2016 | 9.645 | 9.633 | 9.633 | 9.633 | 37,587 | +0.19(+2.05%) |
Feb 11, 2016 | 9.423 | 9.576 | 9.355 | 9.440 | 108,403 | -0.14(-1.48%) |
Feb 10, 2016 | 9.751 | 9.762 | 9.581 | 9.581 | 104,935 | -0.18(-1.85%) |
Feb 09, 2016 | 9.785 | 9.859 | 9.717 | 9.762 | 105,009 | -0.15(-1.48%) |
Feb 08, 2016 | 10.01 | 10.01 | 9.711 | 9.909 | 105,764 | -0.14(-1.35%) |
Feb 05, 2016 | 9.977 | 10.06 | 9.938 | 10.04 | 175,955 | +0.06(+0.57%) |
Feb 04, 2016 | 9.762 | 10.04 | 9.762 | 9.988 | 113,115 | +0.19(+1.96%) |
Feb 03, 2016 | 9.779 | 9.830 | 9.728 | 9.796 | 122,798 | +0.03(+0.35%) |
Feb 02, 2016 | 9.683 | 9.768 | 9.531 | 9.762 | 121,123 | +0.07(+0.70%) |
Feb 01, 2016 | 9.463 | 9.751 | 9.434 | 9.694 | 147,434 | +0.18(+1.84%) |
Jan 29, 2016 | 9.378 | 9.547 | 9.330 | 9.519 | 91,177 | +0.21(+2.31%) |
Jan 28, 2016 | 9.180 | 9.304 | 9.157 | 9.304 | 128,972 | +0.15(+1.67%) |
Jan 27, 2016 | 9.118 | 9.203 | 9.118 | 9.152 | 149,253 | +0.02(+0.19%) |
Jan 26, 2016 | 8.999 | 9.140 | 8.971 | 9.135 | 83,796 | +0.17(+1.89%) |
Jan 25, 2016 | 8.841 | 9.016 | 8.841 | 8.965 | 82,223 | +0.05(+0.51%) |
Jan 22, 2016 | 8.750 | 8.948 | 8.666 | 8.920 | 89,397 | +0.33(+3.82%) |
Jan 21, 2016 | 8.524 | 8.626 | 8.524 | 8.592 | 61,778 | +0.10(+1.20%) |
Jan 20, 2016 | 8.886 | 8.886 | 8.349 | 8.490 | 180,445 | -0.50(-5.53%) |
Jan 19, 2016 | 9.061 | 9.129 | 8.931 | 8.988 | 149,750 | -0.03(-0.31%) |
Jan 15, 2016 | 8.999 | 9.016 | 9.016 | 9.016 | 118,526 | -0.15(-1.66%) |
Jan 14, 2016 | 9.050 | 9.169 | 8.971 | 9.169 | 103,289 | +0.11(+1.19%) |
Jan 13, 2016 | 9.208 | 9.208 | 9.061 | 9.061 | 107,521 | -0.08(-0.92%) |
Jan 12, 2016 | 9.263 | 9.269 | 9.118 | 9.146 | 107,557 | -0.10(-1.03%) |
Jan 11, 2016 | 9.331 | 9.343 | 9.230 | 9.241 | 135,999 | -0.09(-0.96%) |
Jan 08, 2016 | 9.392 | 9.426 | 9.247 | 9.331 | 126,483 | -0.10(-1.07%) |
Jan 07, 2016 | 9.404 | 9.443 | 9.387 | 9.432 | 118,846 | -0.08(-0.83%) |
Jan 06, 2016 | 9.493 | 9.527 | 9.454 | 9.510 | 86,961 | -0.02(-0.18%) |
Jan 05, 2016 | 9.426 | 9.533 | 9.409 | 9.527 | 67,553 | +0.08(+0.89%) |