Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.09 | 11.28 | 10.97 | 10.98 | 1,597,589 | -0.13(-1.14%) |
Mar 30, 2016 | 11.01 | 11.36 | 10.98 | 11.10 | 1,615,683 | +0.25(+2.33%) |
Mar 29, 2016 | 10.72 | 10.92 | 10.60 | 10.85 | 2,214,756 | -0.05(-0.47%) |
Mar 28, 2016 | 10.81 | 10.92 | 10.62 | 10.90 | 2,333,014 | +0.13(+1.18%) |
Mar 24, 2016 | 10.48 | 10.77 | 10.77 | 10.77 | 2,712,208 | +0.06(+0.55%) |
Mar 23, 2016 | 11.23 | 11.29 | 10.65 | 10.71 | 2,183,589 | -0.53(-4.73%) |
Mar 22, 2016 | 11.39 | 11.48 | 11.23 | 11.25 | 2,100,763 | -0.24(-2.06%) |
Mar 21, 2016 | 11.47 | 11.64 | 11.38 | 11.48 | 1,844,045 | -0.02(-0.15%) |
Mar 18, 2016 | 11.59 | 11.68 | 11.46 | 11.50 | 2,671,013 | -0.03(-0.29%) |
Mar 17, 2016 | 11.55 | 11.79 | 11.46 | 11.53 | 2,792,783 | +0.19(+1.71%) |
Mar 16, 2016 | 11.16 | 11.41 | 11.01 | 11.34 | 2,254,330 | +0.29(+2.60%) |
Mar 15, 2016 | 10.86 | 11.06 | 10.68 | 11.05 | 2,206,446 | +0.01(+0.08%) |
Mar 14, 2016 | 10.87 | 11.08 | 10.73 | 11.04 | 2,135,765 | -0.04(-0.38%) |
Mar 11, 2016 | 10.91 | 11.15 | 10.87 | 11.09 | 2,846,391 | +0.60(+5.72%) |
Mar 10, 2016 | 10.64 | 10.81 | 10.42 | 10.49 | 2,837,664 | -0.22(-2.04%) |
Mar 09, 2016 | 10.70 | 11.04 | 10.66 | 10.70 | 3,320,522 | +0.24(+2.25%) |
Mar 08, 2016 | 10.61 | 10.73 | 10.27 | 10.47 | 3,795,883 | -0.26(-2.43%) |
Mar 07, 2016 | 10.54 | 10.83 | 10.36 | 10.73 | 4,180,018 | +0.19(+1.75%) |
Mar 04, 2016 | 10.36 | 10.64 | 10.27 | 10.54 | 3,611,543 | +0.29(+2.87%) |
Mar 03, 2016 | 10.07 | 10.48 | 10.03 | 10.25 | 2,910,013 | +0.13(+1.33%) |
Mar 02, 2016 | 9.779 | 10.13 | 9.720 | 10.12 | 3,122,660 | +0.22(+2.21%) |
Mar 01, 2016 | 9.763 | 9.931 | 9.594 | 9.897 | 3,887,735 | +0.29(+3.06%) |
Feb 29, 2016 | 9.359 | 9.645 | 9.359 | 9.603 | 3,497,851 | +0.34(+3.63%) |
Feb 26, 2016 | 9.081 | 9.535 | 9.073 | 9.266 | 2,744,813 | +0.41(+4.65%) |
Feb 25, 2016 | 8.913 | 9.023 | 8.644 | 8.854 | 1,985,739 | -0.07(-0.75%) |
Feb 24, 2016 | 8.552 | 8.997 | 8.426 | 8.922 | 4,073,135 | +0.08(+0.86%) |
Feb 23, 2016 | 9.039 | 9.208 | 8.821 | 8.846 | 2,305,634 | -0.35(-3.84%) |
Feb 22, 2016 | 9.098 | 9.342 | 9.065 | 9.199 | 2,552,421 | +0.33(+3.70%) |
Feb 19, 2016 | 8.896 | 8.938 | 8.728 | 8.871 | 3,248,196 | -0.27(-2.94%) |
Feb 18, 2016 | 9.342 | 9.359 | 9.056 | 9.140 | 3,760,225 | -0.08(-0.91%) |
Feb 17, 2016 | 8.997 | 9.258 | 8.838 | 9.224 | 4,055,201 | +0.42(+4.78%) |
Feb 16, 2016 | 8.930 | 9.006 | 8.703 | 8.804 | 2,964,517 | +0.00(+0.00%) |
Feb 12, 2016 | 8.585 | 8.804 | 8.804 | 8.804 | 2,977,505 | +0.39(+4.60%) |
Feb 11, 2016 | 7.761 | 8.770 | 7.652 | 8.417 | 6,764,443 | +0.24(+2.98%) |
Feb 10, 2016 | 8.913 | 8.922 | 8.152 | 8.173 | 9,476,093 | -0.76(-8.47%) |
Feb 09, 2016 | 9.258 | 9.376 | 8.930 | 8.930 | 4,003,015 | -0.50(-5.26%) |
Feb 08, 2016 | 9.695 | 9.847 | 9.426 | 9.426 | 3,809,729 | -0.48(-4.84%) |
Feb 05, 2016 | 9.998 | 10.12 | 9.855 | 9.905 | 6,433,868 | -0.21(-2.08%) |
Feb 04, 2016 | 10.36 | 10.46 | 9.998 | 10.12 | 4,575,154 | -0.01(-0.08%) |
Feb 03, 2016 | 9.737 | 10.15 | 9.376 | 10.12 | 3,593,267 | +0.62(+6.55%) |
Feb 02, 2016 | 9.746 | 9.788 | 9.451 | 9.502 | 2,615,445 | -0.54(-5.36%) |
Feb 01, 2016 | 10.17 | 10.26 | 9.897 | 10.04 | 4,035,972 | -0.29(-2.85%) |
Jan 29, 2016 | 10.41 | 10.64 | 10.07 | 10.33 | 3,159,433 | +0.03(+0.33%) |
Jan 28, 2016 | 10.52 | 10.56 | 9.964 | 10.30 | 4,734,695 | +0.21(+2.08%) |
Jan 27, 2016 | 10.17 | 10.39 | 9.636 | 10.09 | 5,324,338 | -0.17(-1.64%) |
Jan 26, 2016 | 10.43 | 10.49 | 10.03 | 10.26 | 5,873,552 | +0.05(+0.49%) |
Jan 25, 2016 | 10.30 | 10.54 | 10.20 | 10.21 | 3,064,824 | -0.38(-3.57%) |
Jan 22, 2016 | 10.54 | 10.78 | 10.48 | 10.59 | 3,616,281 | +0.61(+6.07%) |
Jan 21, 2016 | 9.729 | 10.21 | 9.594 | 9.981 | 3,735,680 | +0.39(+4.03%) |
Jan 20, 2016 | 9.628 | 9.779 | 9.048 | 9.594 | 3,674,045 | -0.34(-3.47%) |
Jan 19, 2016 | 9.914 | 10.05 | 9.695 | 9.939 | 3,372,752 | +0.03(+0.25%) |
Jan 15, 2016 | 9.477 | 9.914 | 9.914 | 9.914 | 2,177,859 | -0.20(-2.00%) |
Jan 14, 2016 | 9.552 | 10.17 | 9.401 | 10.12 | 2,926,913 | +0.54(+5.62%) |
Jan 13, 2016 | 9.897 | 10.17 | 9.426 | 9.578 | 2,974,588 | -0.18(-1.89%) |
Jan 12, 2016 | 9.788 | 9.813 | 9.451 | 9.763 | 3,372,874 | +0.13(+1.31%) |
Jan 11, 2016 | 9.805 | 9.830 | 9.409 | 9.636 | 4,420,712 | -0.17(-1.72%) |
Jan 08, 2016 | 9.973 | 10.01 | 9.653 | 9.805 | 4,926,319 | -0.13(-1.35%) |
Jan 07, 2016 | 10.10 | 10.24 | 9.855 | 9.939 | 3,732,146 | -0.43(-4.14%) |
Jan 06, 2016 | 10.08 | 10.40 | 10.05 | 10.37 | 3,807,072 | -0.06(-0.56%) |
Jan 05, 2016 | 10.41 | 10.50 | 10.22 | 10.43 | 2,026,740 | -0.03(-0.24%) |