Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.66 | 10.76 | 10.56 | 10.59 | 5,259,722 | -0.06(-0.52%) |
Mar 30, 2016 | 10.67 | 11.02 | 10.46 | 10.64 | 6,157,434 | +0.07(+0.68%) |
Mar 29, 2016 | 10.15 | 10.63 | 9.997 | 10.57 | 2,916,958 | +0.29(+2.87%) |
Mar 28, 2016 | 10.35 | 10.44 | 10.07 | 10.28 | 1,889,179 | -0.03(-0.31%) |
Mar 24, 2016 | 9.822 | 10.31 | 10.31 | 10.31 | 2,850,587 | +0.29(+2.86%) |
Mar 23, 2016 | 10.40 | 10.44 | 10.01 | 10.02 | 3,689,090 | -0.50(-4.77%) |
Mar 22, 2016 | 10.43 | 10.61 | 10.34 | 10.52 | 3,848,483 | -0.07(-0.68%) |
Mar 21, 2016 | 10.48 | 10.67 | 10.28 | 10.59 | 3,692,769 | +0.11(+1.06%) |
Mar 18, 2016 | 10.62 | 10.97 | 10.36 | 10.48 | 10,862,754 | -0.05(-0.45%) |
Mar 17, 2016 | 9.942 | 10.74 | 9.942 | 10.53 | 6,855,641 | +0.62(+6.27%) |
Mar 16, 2016 | 9.639 | 9.918 | 9.520 | 9.910 | 3,646,658 | +0.34(+3.58%) |
Mar 15, 2016 | 9.456 | 9.611 | 9.174 | 9.568 | 3,685,640 | -0.04(-0.41%) |
Mar 14, 2016 | 9.703 | 9.814 | 9.385 | 9.607 | 4,389,777 | -0.17(-1.71%) |
Mar 11, 2016 | 9.464 | 9.966 | 9.464 | 9.775 | 3,852,016 | +0.39(+4.11%) |
Mar 10, 2016 | 9.412 | 9.507 | 9.239 | 9.389 | 5,295,281 | -0.01(-0.08%) |
Mar 09, 2016 | 9.436 | 9.641 | 9.121 | 9.396 | 4,441,838 | +0.12(+1.27%) |
Mar 08, 2016 | 9.971 | 10.07 | 9.200 | 9.278 | 7,339,706 | -0.86(-8.47%) |
Mar 07, 2016 | 9.515 | 10.16 | 9.475 | 10.14 | 6,408,541 | +0.69(+7.25%) |
Mar 04, 2016 | 9.349 | 9.704 | 9.283 | 9.452 | 7,783,439 | +0.17(+1.87%) |
Mar 03, 2016 | 9.231 | 9.507 | 9.129 | 9.278 | 4,583,976 | -0.01(-0.08%) |
Mar 02, 2016 | 8.877 | 9.310 | 8.774 | 9.286 | 4,792,766 | +0.46(+5.27%) |
Mar 01, 2016 | 8.562 | 8.947 | 8.538 | 8.821 | 7,082,070 | +0.27(+3.13%) |
Feb 29, 2016 | 8.286 | 8.680 | 8.136 | 8.554 | 6,450,513 | +0.30(+3.63%) |
Feb 26, 2016 | 7.766 | 8.317 | 7.766 | 8.254 | 6,213,115 | +0.65(+8.60%) |
Feb 25, 2016 | 7.648 | 7.687 | 7.254 | 7.601 | 3,145,912 | -0.06(-0.82%) |
Feb 24, 2016 | 7.089 | 7.679 | 6.978 | 7.664 | 4,741,520 | +0.39(+5.30%) |
Feb 23, 2016 | 7.396 | 7.412 | 7.120 | 7.278 | 5,176,761 | -0.23(-3.04%) |
Feb 22, 2016 | 7.719 | 7.931 | 7.372 | 7.506 | 6,392,697 | -0.02(-0.31%) |
Feb 19, 2016 | 7.695 | 7.750 | 7.412 | 7.530 | 4,455,674 | -0.29(-3.73%) |
Feb 18, 2016 | 7.798 | 7.845 | 7.479 | 7.821 | 5,752,957 | +0.13(+1.74%) |
Feb 17, 2016 | 7.372 | 7.829 | 7.325 | 7.687 | 6,092,617 | +0.45(+6.20%) |
Feb 16, 2016 | 7.057 | 7.293 | 6.872 | 7.238 | 5,556,967 | +0.31(+4.43%) |
Feb 12, 2016 | 6.285 | 6.931 | 6.931 | 6.931 | 7,929,237 | +0.56(+8.78%) |
Feb 11, 2016 | 6.482 | 7.065 | 6.033 | 6.372 | 9,295,802 | -0.20(-3.00%) |
Feb 10, 2016 | 6.608 | 6.774 | 6.293 | 6.569 | 9,397,756 | -0.02(-0.36%) |
Feb 09, 2016 | 6.553 | 6.845 | 6.459 | 6.592 | 3,892,296 | -0.13(-1.99%) |
Feb 08, 2016 | 6.908 | 7.010 | 6.522 | 6.726 | 4,148,079 | -0.32(-4.47%) |
Feb 05, 2016 | 7.301 | 7.451 | 7.026 | 7.041 | 5,408,694 | -0.37(-4.99%) |
Feb 04, 2016 | 7.034 | 7.719 | 6.971 | 7.412 | 6,210,911 | +0.43(+6.21%) |
Feb 03, 2016 | 6.616 | 6.986 | 6.360 | 6.978 | 4,387,067 | +0.46(+7.13%) |
Feb 02, 2016 | 6.915 | 6.915 | 6.474 | 6.514 | 4,901,651 | -0.44(-6.34%) |
Feb 01, 2016 | 6.687 | 7.041 | 6.569 | 6.955 | 5,461,850 | +0.16(+2.32%) |
Jan 29, 2016 | 6.703 | 6.947 | 6.396 | 6.797 | 7,019,429 | +0.20(+3.11%) |
Jan 28, 2016 | 7.034 | 7.065 | 6.545 | 6.592 | 5,855,212 | -0.27(-3.90%) |
Jan 27, 2016 | 6.364 | 6.955 | 6.340 | 6.860 | 8,554,677 | +0.43(+6.74%) |
Jan 26, 2016 | 6.325 | 6.478 | 6.175 | 6.427 | 5,628,667 | +0.20(+3.16%) |
Jan 25, 2016 | 6.600 | 6.671 | 6.214 | 6.230 | 4,864,188 | -0.46(-6.94%) |
Jan 22, 2016 | 6.852 | 7.081 | 6.490 | 6.695 | 7,267,171 | +0.13(+1.92%) |
Jan 21, 2016 | 6.411 | 6.758 | 6.293 | 6.569 | 7,078,223 | +0.16(+2.46%) |
Jan 20, 2016 | 6.207 | 6.482 | 5.872 | 6.411 | 9,277,084 | +0.07(+1.12%) |
Jan 19, 2016 | 6.845 | 6.908 | 6.207 | 6.340 | 9,305,668 | -0.45(-6.61%) |
Jan 15, 2016 | 6.915 | 6.789 | 6.789 | 6.789 | 8,126,538 | -0.43(-5.90%) |
Jan 14, 2016 | 7.010 | 7.356 | 6.746 | 7.215 | 7,543,314 | +0.24(+3.39%) |
Jan 13, 2016 | 7.120 | 7.309 | 6.908 | 6.978 | 8,717,409 | -0.09(-1.23%) |
Jan 12, 2016 | 7.286 | 7.356 | 6.742 | 7.065 | 7,393,300 | -0.03(-0.44%) |
Jan 11, 2016 | 7.498 | 7.538 | 6.955 | 7.097 | 6,901,251 | -0.38(-5.06%) |
Jan 08, 2016 | 7.498 | 7.703 | 7.270 | 7.475 | 6,496,947 | +0.11(+1.50%) |
Jan 07, 2016 | 7.837 | 7.876 | 7.341 | 7.364 | 8,620,291 | -0.62(-7.79%) |
Jan 06, 2016 | 8.160 | 8.160 | 7.853 | 7.987 | 8,379,684 | -0.40(-4.79%) |
Jan 05, 2016 | 8.743 | 8.853 | 8.365 | 8.388 | 3,791,867 | -0.36(-4.14%) |