Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.56 | 12.60 | 12.28 | 12.34 | 3,664,993 | -0.05(-0.44%) |
Mar 30, 2016 | 12.39 | 12.62 | 12.13 | 12.39 | 5,240,097 | -0.18(-1.43%) |
Mar 29, 2016 | 11.84 | 12.57 | 11.69 | 12.57 | 6,900,074 | +0.81(+6.90%) |
Mar 28, 2016 | 11.79 | 11.87 | 11.56 | 11.76 | 2,903,471 | +0.00(+0.00%) |
Mar 24, 2016 | 11.45 | 11.76 | 11.76 | 11.76 | 4,509,523 | +0.18(+1.56%) |
Mar 23, 2016 | 11.82 | 12.13 | 11.50 | 11.58 | 6,390,629 | -0.69(-5.58%) |
Mar 22, 2016 | 12.67 | 12.68 | 12.10 | 12.27 | 5,682,371 | +0.15(+1.26%) |
Mar 21, 2016 | 12.13 | 12.33 | 11.95 | 12.11 | 5,319,716 | -0.13(-1.03%) |
Mar 18, 2016 | 12.07 | 12.48 | 11.94 | 12.24 | 14,774,416 | +0.29(+2.41%) |
Mar 17, 2016 | 12.62 | 12.70 | 11.86 | 11.95 | 7,176,096 | -0.58(-4.60%) |
Mar 16, 2016 | 11.63 | 12.59 | 11.50 | 12.53 | 7,264,549 | +0.74(+6.27%) |
Mar 15, 2016 | 11.41 | 11.82 | 11.17 | 11.79 | 6,540,912 | +0.38(+3.32%) |
Mar 14, 2016 | 12.30 | 12.37 | 11.31 | 11.41 | 7,919,905 | -0.73(-6.01%) |
Mar 11, 2016 | 12.42 | 12.49 | 12.05 | 12.14 | 8,477,595 | -0.16(-1.32%) |
Mar 10, 2016 | 12.05 | 12.51 | 11.94 | 12.30 | 7,919,695 | +0.45(+3.80%) |
Mar 09, 2016 | 11.64 | 12.10 | 11.28 | 11.85 | 8,385,965 | +0.22(+1.86%) |
Mar 08, 2016 | 12.13 | 12.27 | 11.36 | 11.64 | 8,590,854 | -0.44(-3.66%) |
Mar 07, 2016 | 12.03 | 12.41 | 11.72 | 12.08 | 9,027,656 | +0.43(+3.72%) |
Mar 04, 2016 | 12.35 | 12.90 | 11.55 | 11.64 | 13,151,776 | -0.32(-2.71%) |
Mar 03, 2016 | 11.41 | 12.24 | 11.41 | 11.97 | 8,030,872 | +0.47(+4.08%) |
Mar 02, 2016 | 11.19 | 11.62 | 11.01 | 11.50 | 5,863,552 | +0.51(+4.68%) |
Mar 01, 2016 | 11.79 | 11.82 | 10.93 | 10.99 | 8,237,589 | -0.75(-6.38%) |
Feb 29, 2016 | 11.13 | 11.74 | 11.13 | 11.73 | 6,825,089 | +0.78(+7.16%) |
Feb 26, 2016 | 10.85 | 11.27 | 10.61 | 10.95 | 6,855,870 | -0.43(-3.80%) |
Feb 25, 2016 | 10.91 | 11.60 | 10.91 | 11.38 | 6,117,114 | +0.52(+4.81%) |
Feb 24, 2016 | 11.00 | 11.48 | 10.68 | 10.86 | 8,701,713 | +0.05(+0.50%) |
Feb 23, 2016 | 10.46 | 10.90 | 10.45 | 10.81 | 5,881,161 | +0.59(+5.73%) |
Feb 22, 2016 | 9.779 | 10.46 | 9.625 | 10.22 | 5,705,884 | +0.41(+4.23%) |
Feb 19, 2016 | 9.788 | 10.18 | 9.616 | 9.806 | 7,648,640 | -0.34(-3.38%) |
Feb 18, 2016 | 9.310 | 10.17 | 8.886 | 10.15 | 9,665,769 | +0.50(+5.23%) |
Feb 17, 2016 | 9.688 | 9.715 | 9.355 | 9.643 | 4,624,418 | +0.19(+2.00%) |
Feb 16, 2016 | 9.968 | 10.20 | 9.409 | 9.454 | 5,781,036 | -1.09(-10.34%) |
Feb 12, 2016 | 10.02 | 10.54 | 10.54 | 10.54 | 6,709,360 | +0.26(+2.54%) |
Feb 11, 2016 | 10.33 | 10.54 | 9.724 | 10.28 | 9,406,241 | +0.58(+5.94%) |
Feb 10, 2016 | 9.382 | 9.733 | 8.958 | 9.706 | 7,064,238 | +0.32(+3.46%) |
Feb 09, 2016 | 9.824 | 10.12 | 9.355 | 9.382 | 6,545,858 | -0.44(-4.50%) |
Feb 08, 2016 | 9.788 | 10.21 | 9.310 | 9.824 | 8,350,774 | +0.15(+1.58%) |
Feb 05, 2016 | 8.571 | 9.679 | 8.409 | 9.670 | 8,886,887 | +0.96(+11.08%) |
Feb 04, 2016 | 8.958 | 9.265 | 8.589 | 8.706 | 8,754,502 | +0.17(+2.01%) |
Feb 03, 2016 | 7.877 | 8.553 | 7.868 | 8.535 | 7,926,412 | +0.75(+9.61%) |
Feb 02, 2016 | 7.796 | 7.922 | 7.543 | 7.787 | 3,220,412 | -0.03(-0.35%) |
Feb 01, 2016 | 7.688 | 7.967 | 7.661 | 7.814 | 4,014,011 | +0.17(+2.24%) |
Jan 29, 2016 | 7.408 | 7.688 | 7.372 | 7.643 | 3,184,326 | +0.22(+2.91%) |
Jan 28, 2016 | 7.625 | 7.634 | 7.183 | 7.426 | 5,479,489 | -0.55(-6.89%) |
Jan 27, 2016 | 7.859 | 7.976 | 7.751 | 7.976 | 5,087,177 | +0.08(+1.03%) |
Jan 26, 2016 | 7.958 | 8.111 | 7.778 | 7.895 | 6,450,647 | +0.48(+6.44%) |
Jan 25, 2016 | 7.273 | 7.516 | 7.264 | 7.417 | 4,771,686 | +0.34(+4.84%) |
Jan 22, 2016 | 7.174 | 7.291 | 6.971 | 7.075 | 3,255,249 | -0.18(-2.48%) |
Jan 21, 2016 | 7.219 | 7.273 | 6.931 | 7.255 | 5,276,487 | +0.11(+1.51%) |
Jan 20, 2016 | 6.877 | 7.255 | 6.868 | 7.147 | 6,782,371 | +0.44(+6.59%) |
Jan 19, 2016 | 6.859 | 6.895 | 6.390 | 6.705 | 5,759,417 | +0.10(+1.50%) |
Jan 15, 2016 | 7.336 | 6.606 | 6.606 | 6.606 | 6,752,523 | -0.08(-1.21%) |
Jan 14, 2016 | 7.102 | 7.129 | 6.534 | 6.687 | 5,088,059 | -0.40(-5.60%) |
Jan 13, 2016 | 7.003 | 7.174 | 6.949 | 7.084 | 3,267,763 | +0.03(+0.38%) |
Jan 12, 2016 | 7.237 | 7.255 | 6.863 | 7.057 | 4,620,002 | -0.07(-1.01%) |
Jan 11, 2016 | 7.381 | 7.552 | 7.021 | 7.129 | 4,755,976 | +0.01(+0.13%) |
Jan 08, 2016 | 6.922 | 7.151 | 6.913 | 7.120 | 3,134,932 | +0.02(+0.25%) |
Jan 07, 2016 | 7.057 | 7.237 | 6.840 | 7.102 | 3,847,921 | +0.14(+2.07%) |
Jan 06, 2016 | 6.786 | 6.976 | 6.723 | 6.958 | 2,705,263 | +0.32(+4.89%) |
Jan 05, 2016 | 6.750 | 6.750 | 6.552 | 6.633 | 1,804,793 | -0.09(-1.34%) |