Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.90 | 11.05 | 10.78 | 10.85 | 244,642 | -0.05(-0.46%) |
Mar 30, 2016 | 11.21 | 11.36 | 10.70 | 10.90 | 242,222 | -0.26(-2.33%) |
Mar 29, 2016 | 11.02 | 11.17 | 10.70 | 11.16 | 202,744 | +0.16(+1.45%) |
Mar 28, 2016 | 11.52 | 11.52 | 10.70 | 11.00 | 324,819 | -0.47(-4.10%) |
Mar 24, 2016 | 11.41 | 11.47 | 11.47 | 11.47 | 172,900 | +0.02(+0.17%) |
Mar 23, 2016 | 11.90 | 12.09 | 11.34 | 11.45 | 267,713 | -0.65(-5.37%) |
Mar 22, 2016 | 11.72 | 12.14 | 11.72 | 12.10 | 139,228 | +0.14(+1.17%) |
Mar 21, 2016 | 12.28 | 12.31 | 11.62 | 11.96 | 131,226 | -0.45(-3.63%) |
Mar 18, 2016 | 12.12 | 12.47 | 11.93 | 12.41 | 479,859 | +0.40(+3.33%) |
Mar 17, 2016 | 11.76 | 12.45 | 11.76 | 12.01 | 372,421 | +0.18(+1.52%) |
Mar 16, 2016 | 10.70 | 12.10 | 10.70 | 11.83 | 431,048 | +0.81(+7.35%) |
Mar 15, 2016 | 10.99 | 11.07 | 10.75 | 11.02 | 149,177 | -0.23(-2.04%) |
Mar 14, 2016 | 10.18 | 11.32 | 10.17 | 11.25 | 221,128 | +1.06(+10.40%) |
Mar 11, 2016 | 9.970 | 10.24 | 9.930 | 10.19 | 306,408 | +0.31(+3.14%) |
Mar 10, 2016 | 10.19 | 10.33 | 9.830 | 9.880 | 129,365 | -0.14(-1.40%) |
Mar 09, 2016 | 10.61 | 10.83 | 9.780 | 10.02 | 375,137 | -0.50(-4.75%) |
Mar 08, 2016 | 10.82 | 10.90 | 10.30 | 10.52 | 219,987 | -0.38(-3.49%) |
Mar 07, 2016 | 10.42 | 10.93 | 10.21 | 10.90 | 100,250 | +0.46(+4.41%) |
Mar 04, 2016 | 10.59 | 10.79 | 10.29 | 10.44 | 239,474 | -0.15(-1.42%) |
Mar 03, 2016 | 10.02 | 10.63 | 9.970 | 10.59 | 113,904 | +0.57(+5.69%) |
Mar 02, 2016 | 9.600 | 10.18 | 9.520 | 10.02 | 164,352 | +0.44(+4.59%) |
Mar 01, 2016 | 9.520 | 9.860 | 9.375 | 9.580 | 89,194 | +0.13(+1.38%) |
Feb 29, 2016 | 9.000 | 9.670 | 8.890 | 9.450 | 346,313 | +0.60(+6.78%) |
Feb 26, 2016 | 8.580 | 9.010 | 8.540 | 8.850 | 165,801 | +0.35(+4.12%) |
Feb 25, 2016 | 8.530 | 8.670 | 8.450 | 8.500 | 243,841 | -0.06(-0.70%) |
Feb 24, 2016 | 8.310 | 8.590 | 8.100 | 8.560 | 120,828 | +0.18(+2.15%) |
Feb 23, 2016 | 8.780 | 8.940 | 8.370 | 8.380 | 136,214 | -0.49(-5.52%) |
Feb 22, 2016 | 8.850 | 8.990 | 8.690 | 8.870 | 106,046 | +0.13(+1.49%) |
Feb 19, 2016 | 8.910 | 8.910 | 8.630 | 8.740 | 153,729 | -0.21(-2.35%) |
Feb 18, 2016 | 8.780 | 9.030 | 8.590 | 8.950 | 170,093 | +0.23(+2.64%) |
Feb 17, 2016 | 8.580 | 9.000 | 8.580 | 8.720 | 146,506 | +0.18(+2.11%) |
Feb 16, 2016 | 8.190 | 8.550 | 7.959 | 8.540 | 116,065 | +0.39(+4.79%) |
Feb 12, 2016 | 8.520 | 8.150 | 8.150 | 8.150 | 248,400 | -0.42(-4.90%) |
Feb 11, 2016 | 8.200 | 8.640 | 8.020 | 8.570 | 160,920 | +0.19(+2.27%) |
Feb 10, 2016 | 8.400 | 8.550 | 8.200 | 8.380 | 95,810 | +0.01(+0.12%) |
Feb 09, 2016 | 8.300 | 8.550 | 8.180 | 8.370 | 178,508 | -0.05(-0.59%) |
Feb 08, 2016 | 8.750 | 8.830 | 8.325 | 8.420 | 185,600 | -0.46(-5.18%) |
Feb 05, 2016 | 9.540 | 9.560 | 8.830 | 8.880 | 112,905 | -0.72(-7.50%) |
Feb 04, 2016 | 8.800 | 9.650 | 8.800 | 9.600 | 211,902 | +0.74(+8.35%) |
Feb 03, 2016 | 8.930 | 9.080 | 8.620 | 8.860 | 110,741 | +0.02(+0.23%) |
Feb 02, 2016 | 8.850 | 8.890 | 8.670 | 8.840 | 71,578 | -0.14(-1.56%) |
Feb 01, 2016 | 9.000 | 9.100 | 8.770 | 8.980 | 127,838 | -0.14(-1.54%) |
Jan 29, 2016 | 8.590 | 9.170 | 8.590 | 9.120 | 178,075 | +0.54(+6.29%) |
Jan 28, 2016 | 8.890 | 8.890 | 8.510 | 8.580 | 104,439 | -0.05(-0.58%) |
Jan 27, 2016 | 8.940 | 9.000 | 8.510 | 8.630 | 179,925 | -0.42(-4.64%) |
Jan 26, 2016 | 8.560 | 9.230 | 8.510 | 9.050 | 242,028 | +0.56(+6.60%) |
Jan 25, 2016 | 9.080 | 9.080 | 8.480 | 8.490 | 209,533 | -0.67(-7.31%) |
Jan 22, 2016 | 8.640 | 9.430 | 8.610 | 9.160 | 248,586 | +0.68(+8.02%) |
Jan 21, 2016 | 8.400 | 8.830 | 8.190 | 8.480 | 121,955 | +0.06(+0.71%) |
Jan 20, 2016 | 7.950 | 8.460 | 7.560 | 8.420 | 254,523 | +0.35(+4.34%) |
Jan 19, 2016 | 8.860 | 8.860 | 7.970 | 8.070 | 140,818 | -0.63(-7.24%) |
Jan 15, 2016 | 8.880 | 8.700 | 8.700 | 8.700 | 342,300 | -0.46(-5.02%) |
Jan 14, 2016 | 8.970 | 9.220 | 8.780 | 9.160 | 332,581 | +0.20(+2.23%) |
Jan 13, 2016 | 9.310 | 9.470 | 8.840 | 8.960 | 269,727 | -0.35(-3.76%) |
Jan 12, 2016 | 9.760 | 9.980 | 8.730 | 9.310 | 406,962 | -0.45(-4.61%) |
Jan 11, 2016 | 10.55 | 10.73 | 9.650 | 9.760 | 339,111 | -0.71(-6.78%) |
Jan 08, 2016 | 11.03 | 11.08 | 10.42 | 10.47 | 165,205 | -0.52(-4.73%) |
Jan 07, 2016 | 11.12 | 11.32 | 10.95 | 10.99 | 307,096 | -0.37(-3.26%) |
Jan 06, 2016 | 11.65 | 11.76 | 11.22 | 11.36 | 94,490 | -0.43(-3.65%) |
Jan 05, 2016 | 12.26 | 12.29 | 11.67 | 11.79 | 213,435 | -0.47(-3.83%) |