Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.07 | 11.23 | 10.75 | 10.75 | 282,616 | -0.40(-3.59%) |
Mar 30, 2016 | 11.00 | 11.22 | 10.93 | 11.15 | 88,107 | +0.16(+1.46%) |
Mar 29, 2016 | 10.81 | 11.00 | 10.63 | 10.99 | 80,727 | +0.21(+1.95%) |
Mar 28, 2016 | 10.33 | 10.87 | 10.30 | 10.78 | 110,120 | +0.38(+3.65%) |
Mar 24, 2016 | 10.41 | 10.40 | 10.40 | 10.40 | 68,900 | -0.07(-0.67%) |
Mar 23, 2016 | 10.53 | 10.57 | 10.34 | 10.47 | 61,279 | -0.14(-1.32%) |
Mar 22, 2016 | 10.51 | 10.68 | 10.48 | 10.61 | 46,002 | +0.06(+0.57%) |
Mar 21, 2016 | 10.64 | 10.71 | 10.51 | 10.55 | 56,449 | -0.09(-0.85%) |
Mar 18, 2016 | 10.87 | 10.87 | 10.58 | 10.64 | 229,745 | -0.14(-1.30%) |
Mar 17, 2016 | 10.68 | 10.85 | 10.54 | 10.78 | 77,519 | +0.07(+0.65%) |
Mar 16, 2016 | 10.59 | 10.76 | 10.58 | 10.71 | 58,373 | +0.08(+0.75%) |
Mar 15, 2016 | 10.91 | 11.01 | 10.59 | 10.63 | 84,852 | -0.28(-2.57%) |
Mar 14, 2016 | 10.80 | 11.08 | 10.72 | 10.91 | 151,033 | +0.15(+1.39%) |
Mar 11, 2016 | 10.84 | 10.93 | 10.68 | 10.76 | 103,092 | -0.05(-0.46%) |
Mar 10, 2016 | 11.15 | 11.15 | 10.73 | 10.81 | 50,041 | -0.27(-2.44%) |
Mar 09, 2016 | 11.19 | 11.19 | 11.00 | 11.08 | 67,658 | +0.02(+0.18%) |
Mar 08, 2016 | 11.20 | 11.33 | 11.04 | 11.06 | 95,677 | -0.15(-1.34%) |
Mar 07, 2016 | 11.00 | 11.32 | 10.95 | 11.21 | 166,287 | +0.38(+3.51%) |
Mar 04, 2016 | 10.88 | 10.98 | 10.74 | 10.83 | 65,551 | -0.03(-0.28%) |
Mar 03, 2016 | 10.87 | 10.96 | 10.78 | 10.86 | 86,576 | -0.05(-0.46%) |
Mar 02, 2016 | 10.75 | 10.92 | 10.53 | 10.91 | 66,935 | +0.06(+0.55%) |
Mar 01, 2016 | 10.74 | 10.99 | 10.66 | 10.85 | 201,009 | +0.14(+1.31%) |
Feb 29, 2016 | 10.60 | 10.80 | 10.49 | 10.71 | 114,383 | +0.17(+1.61%) |
Feb 26, 2016 | 10.81 | 10.91 | 10.50 | 10.54 | 105,540 | -0.22(-2.04%) |
Feb 25, 2016 | 10.46 | 10.77 | 10.41 | 10.76 | 79,800 | +0.23(+2.18%) |
Feb 24, 2016 | 10.20 | 10.56 | 10.06 | 10.53 | 54,151 | +0.23(+2.23%) |
Feb 23, 2016 | 10.45 | 10.56 | 10.26 | 10.30 | 77,546 | -0.18(-1.72%) |
Feb 22, 2016 | 10.30 | 10.61 | 10.04 | 10.48 | 190,900 | +0.24(+2.34%) |
Feb 19, 2016 | 10.13 | 10.38 | 10.13 | 10.24 | 106,247 | +0.04(+0.39%) |
Feb 18, 2016 | 10.20 | 10.36 | 10.09 | 10.20 | 132,266 | +0.00(+0.00%) |
Feb 17, 2016 | 9.770 | 10.25 | 9.570 | 10.20 | 118,320 | +0.41(+4.19%) |
Feb 16, 2016 | 9.210 | 9.970 | 9.100 | 9.790 | 176,656 | +0.73(+8.06%) |
Feb 12, 2016 | 9.020 | 9.060 | 9.060 | 9.060 | 95,100 | +0.09(+1.00%) |
Feb 11, 2016 | 9.120 | 9.150 | 8.940 | 8.970 | 163,114 | -0.27(-2.92%) |
Feb 10, 2016 | 9.390 | 9.500 | 9.150 | 9.240 | 45,366 | -0.06(-0.65%) |
Feb 09, 2016 | 9.280 | 9.590 | 9.110 | 9.300 | 47,991 | -0.06(-0.64%) |
Feb 08, 2016 | 9.200 | 9.410 | 9.030 | 9.360 | 48,927 | +0.09(+0.97%) |
Feb 05, 2016 | 9.520 | 9.560 | 9.190 | 9.270 | 90,498 | -0.29(-3.03%) |
Feb 04, 2016 | 9.560 | 9.670 | 9.410 | 9.560 | 97,580 | -0.05(-0.52%) |
Feb 03, 2016 | 9.740 | 9.740 | 9.430 | 9.610 | 42,376 | -0.01(-0.10%) |
Feb 02, 2016 | 9.590 | 9.700 | 9.510 | 9.620 | 42,067 | -0.04(-0.41%) |
Feb 01, 2016 | 9.730 | 9.770 | 9.620 | 9.660 | 47,174 | -0.17(-1.73%) |
Jan 29, 2016 | 9.490 | 9.830 | 9.440 | 9.830 | 124,249 | +0.30(+3.15%) |
Jan 28, 2016 | 9.490 | 9.630 | 9.450 | 9.530 | 47,141 | +0.02(+0.21%) |
Jan 27, 2016 | 9.470 | 9.616 | 9.370 | 9.510 | 56,906 | -0.03(-0.31%) |
Jan 26, 2016 | 9.470 | 9.741 | 9.470 | 9.540 | 153,623 | +0.04(+0.42%) |
Jan 25, 2016 | 9.680 | 9.750 | 9.500 | 9.500 | 43,512 | -0.24(-2.46%) |
Jan 22, 2016 | 9.560 | 9.740 | 9.480 | 9.740 | 60,551 | +0.28(+2.96%) |
Jan 21, 2016 | 9.350 | 9.590 | 9.240 | 9.460 | 134,858 | +0.12(+1.28%) |
Jan 20, 2016 | 9.180 | 9.460 | 9.051 | 9.340 | 138,476 | +0.02(+0.21%) |
Jan 19, 2016 | 9.720 | 9.790 | 9.220 | 9.320 | 104,632 | -0.29(-3.02%) |
Jan 15, 2016 | 9.330 | 9.610 | 9.610 | 9.610 | 73,700 | +0.01(+0.10%) |
Jan 14, 2016 | 9.500 | 9.740 | 9.470 | 9.600 | 66,491 | +0.13(+1.37%) |
Jan 13, 2016 | 9.920 | 9.940 | 9.400 | 9.470 | 124,294 | -0.45(-4.54%) |
Jan 12, 2016 | 9.990 | 10.15 | 9.680 | 9.920 | 71,811 | +0.03(+0.30%) |
Jan 11, 2016 | 9.900 | 10.14 | 9.740 | 9.890 | 45,706 | +0.03(+0.30%) |
Jan 08, 2016 | 10.06 | 10.18 | 9.780 | 9.860 | 109,068 | -0.16(-1.60%) |
Jan 07, 2016 | 10.13 | 10.27 | 10.02 | 10.02 | 76,377 | -0.31(-3.00%) |
Jan 06, 2016 | 10.11 | 10.38 | 10.11 | 10.33 | 83,119 | +0.05(+0.49%) |
Jan 05, 2016 | 10.28 | 10.39 | 10.18 | 10.28 | 33,179 | -0.03(-0.29%) |