Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.50 | 10.66 | 10.15 | 10.60 | 1,771,164 | +0.02(+0.15%) |
Mar 30, 2016 | 10.68 | 10.71 | 10.51 | 10.58 | 1,145,451 | +0.02(+0.15%) |
Mar 29, 2016 | 10.49 | 10.66 | 10.25 | 10.56 | 1,223,407 | +0.03(+0.27%) |
Mar 28, 2016 | 10.67 | 10.74 | 10.46 | 10.53 | 1,156,792 | -0.11(-0.99%) |
Mar 24, 2016 | 10.39 | 10.64 | 10.64 | 10.64 | 845,407 | +0.19(+1.83%) |
Mar 23, 2016 | 10.81 | 10.86 | 10.42 | 10.45 | 1,228,203 | -0.46(-4.21%) |
Mar 22, 2016 | 10.51 | 10.91 | 10.45 | 10.91 | 925,344 | +0.32(+3.03%) |
Mar 21, 2016 | 10.64 | 10.64 | 10.39 | 10.59 | 672,224 | -0.05(-0.46%) |
Mar 18, 2016 | 10.66 | 10.86 | 10.46 | 10.64 | 1,842,166 | +0.03(+0.27%) |
Mar 17, 2016 | 10.59 | 10.85 | 10.53 | 10.61 | 1,186,320 | -0.09(-0.87%) |
Mar 16, 2016 | 10.17 | 10.86 | 10.17 | 10.70 | 1,629,028 | +0.52(+5.06%) |
Mar 15, 2016 | 10.21 | 10.27 | 9.755 | 10.19 | 1,699,740 | +0.10(+1.01%) |
Mar 14, 2016 | 10.49 | 10.77 | 10.03 | 10.08 | 1,522,517 | -0.58(-5.41%) |
Mar 11, 2016 | 10.43 | 10.73 | 10.07 | 10.66 | 1,482,858 | +0.44(+4.29%) |
Mar 10, 2016 | 10.12 | 10.29 | 9.926 | 10.22 | 1,665,177 | +0.07(+0.68%) |
Mar 09, 2016 | 9.662 | 10.45 | 9.646 | 10.15 | 2,172,718 | +0.59(+6.15%) |
Mar 08, 2016 | 10.06 | 10.08 | 9.552 | 9.564 | 1,397,704 | -0.50(-5.00%) |
Mar 07, 2016 | 9.650 | 10.07 | 9.581 | 10.07 | 1,440,257 | +0.41(+4.20%) |
Mar 04, 2016 | 10.02 | 10.10 | 9.585 | 9.662 | 1,486,696 | -0.31(-3.09%) |
Mar 03, 2016 | 9.747 | 10.02 | 9.593 | 9.970 | 857,327 | +0.32(+3.28%) |
Mar 02, 2016 | 9.662 | 9.812 | 9.471 | 9.654 | 637,174 | +0.01(+0.13%) |
Mar 01, 2016 | 9.666 | 9.792 | 9.361 | 9.642 | 1,394,541 | +0.04(+0.42%) |
Feb 29, 2016 | 9.126 | 9.621 | 9.077 | 9.601 | 2,042,271 | +0.54(+6.01%) |
Feb 26, 2016 | 9.422 | 9.609 | 9.037 | 9.057 | 1,226,380 | -0.16(-1.76%) |
Feb 25, 2016 | 9.520 | 9.520 | 8.972 | 9.219 | 1,390,085 | -0.30(-3.20%) |
Feb 24, 2016 | 8.868 | 9.536 | 8.765 | 9.524 | 2,375,216 | +0.46(+5.09%) |
Feb 23, 2016 | 9.540 | 9.540 | 9.031 | 9.063 | 1,335,012 | -0.47(-4.96%) |
Feb 22, 2016 | 9.679 | 9.834 | 9.512 | 9.536 | 1,928,511 | +0.01(+0.13%) |
Feb 19, 2016 | 9.583 | 9.766 | 9.152 | 9.524 | 1,702,861 | -0.30(-3.04%) |
Feb 18, 2016 | 11.01 | 11.20 | 9.778 | 9.822 | 1,694,921 | -0.97(-9.02%) |
Feb 17, 2016 | 10.84 | 11.03 | 10.66 | 10.80 | 1,510,668 | +0.12(+1.12%) |
Feb 16, 2016 | 10.70 | 10.85 | 10.45 | 10.68 | 970,486 | +0.10(+0.98%) |
Feb 12, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 908,207 | +0.28(+2.70%) |
Feb 11, 2016 | 10.70 | 10.78 | 9.889 | 10.29 | 1,388,173 | -0.71(-6.46%) |
Feb 10, 2016 | 11.21 | 11.24 | 10.84 | 11.01 | 1,237,979 | +0.03(+0.25%) |
Feb 09, 2016 | 11.10 | 11.15 | 10.88 | 10.98 | 1,333,449 | -0.34(-3.02%) |
Feb 08, 2016 | 11.64 | 11.77 | 11.01 | 11.32 | 1,182,083 | -0.54(-4.53%) |
Feb 05, 2016 | 12.51 | 12.65 | 11.84 | 11.86 | 767,007 | -0.67(-5.33%) |
Feb 04, 2016 | 12.61 | 13.14 | 12.45 | 12.52 | 743,172 | -0.13(-1.04%) |
Feb 03, 2016 | 13.11 | 13.11 | 12.33 | 12.66 | 1,105,947 | -0.23(-1.82%) |
Feb 02, 2016 | 13.32 | 13.32 | 12.81 | 12.89 | 963,321 | -0.63(-4.65%) |
Feb 01, 2016 | 13.61 | 13.80 | 13.43 | 13.52 | 1,050,056 | -0.40(-2.88%) |
Jan 29, 2016 | 13.35 | 13.94 | 13.19 | 13.92 | 967,907 | +0.58(+4.35%) |
Jan 28, 2016 | 13.74 | 13.82 | 13.16 | 13.34 | 935,025 | -0.00(-0.03%) |
Jan 27, 2016 | 14.07 | 14.07 | 13.32 | 13.34 | 821,681 | -0.72(-5.14%) |
Jan 26, 2016 | 13.97 | 14.21 | 13.80 | 14.07 | 849,745 | +0.01(+0.08%) |
Jan 25, 2016 | 14.17 | 14.68 | 14.06 | 14.06 | 1,072,296 | -0.56(-3.83%) |
Jan 22, 2016 | 13.49 | 14.71 | 13.41 | 14.62 | 1,555,751 | +1.21(+9.01%) |
Jan 21, 2016 | 13.44 | 13.65 | 13.21 | 13.41 | 1,713,025 | -0.00(-0.03%) |
Jan 20, 2016 | 13.41 | 13.58 | 13.02 | 13.41 | 1,327,130 | -0.41(-2.96%) |
Jan 19, 2016 | 14.21 | 14.26 | 13.53 | 13.82 | 916,519 | -0.25(-1.81%) |
Jan 15, 2016 | 14.24 | 14.07 | 14.07 | 14.07 | 442,279 | -0.48(-3.33%) |
Jan 14, 2016 | 14.00 | 14.60 | 13.73 | 14.56 | 708,859 | +0.66(+4.72%) |
Jan 13, 2016 | 14.98 | 15.10 | 13.67 | 13.90 | 969,407 | -0.92(-6.22%) |
Jan 12, 2016 | 14.95 | 15.23 | 14.38 | 14.83 | 1,286,736 | +0.02(+0.11%) |
Jan 11, 2016 | 14.66 | 15.10 | 14.62 | 14.81 | 988,746 | +0.21(+1.47%) |
Jan 08, 2016 | 14.86 | 15.04 | 14.54 | 14.60 | 868,616 | -0.22(-1.50%) |
Jan 07, 2016 | 14.60 | 14.97 | 14.54 | 14.82 | 822,732 | -0.18(-1.19%) |
Jan 06, 2016 | 15.01 | 15.23 | 14.72 | 15.00 | 970,010 | -0.39(-2.56%) |
Jan 05, 2016 | 15.09 | 15.43 | 15.09 | 15.39 | 1,018,988 | +0.30(+2.00%) |