Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.92 | 11.00 | 10.71 | 10.79 | 134,277 | -0.03(-0.28%) |
Mar 30, 2016 | 10.98 | 10.99 | 10.65 | 10.82 | 123,286 | +0.09(+0.84%) |
Mar 29, 2016 | 10.59 | 10.81 | 10.53 | 10.73 | 79,221 | -0.23(-2.10%) |
Mar 28, 2016 | 10.79 | 10.96 | 10.79 | 10.96 | 45,484 | +0.22(+2.05%) |
Mar 24, 2016 | 10.79 | 10.74 | 10.74 | 10.74 | 419,600 | -0.37(-3.33%) |
Mar 23, 2016 | 11.43 | 11.43 | 11.11 | 11.11 | 45,400 | -0.50(-4.31%) |
Mar 22, 2016 | 11.44 | 11.69 | 11.43 | 11.61 | 31,550 | -0.01(-0.09%) |
Mar 21, 2016 | 11.66 | 11.79 | 11.62 | 11.62 | 49,055 | +0.33(+2.92%) |
Mar 18, 2016 | 11.39 | 11.42 | 11.28 | 11.29 | 96,276 | -0.12(-1.05%) |
Mar 17, 2016 | 11.50 | 11.50 | 11.37 | 11.41 | 44,951 | -0.25(-2.14%) |
Mar 16, 2016 | 11.35 | 11.66 | 11.32 | 11.66 | 38,784 | +0.07(+0.60%) |
Mar 15, 2016 | 11.54 | 11.63 | 11.50 | 11.59 | 70,370 | +0.20(+1.76%) |
Mar 14, 2016 | 11.50 | 11.52 | 11.32 | 11.39 | 54,701 | -0.19(-1.64%) |
Mar 11, 2016 | 11.45 | 11.64 | 11.41 | 11.58 | 151,628 | +0.51(+4.61%) |
Mar 10, 2016 | 11.33 | 11.40 | 10.95 | 11.07 | 131,087 | +0.04(+0.36%) |
Mar 09, 2016 | 11.26 | 11.28 | 11.03 | 11.03 | 48,146 | +0.16(+1.47%) |
Mar 08, 2016 | 10.92 | 10.97 | 10.80 | 10.87 | 167,494 | +0.07(+0.65%) |
Mar 07, 2016 | 10.67 | 10.83 | 10.65 | 10.80 | 163,542 | -0.40(-3.57%) |
Mar 04, 2016 | 11.30 | 11.32 | 11.08 | 11.20 | 91,456 | +0.28(+2.56%) |
Mar 03, 2016 | 10.44 | 10.94 | 10.38 | 10.92 | 114,918 | +0.65(+6.33%) |
Mar 02, 2016 | 10.10 | 10.27 | 10.08 | 10.27 | 57,032 | +0.11(+1.08%) |
Mar 01, 2016 | 9.900 | 10.16 | 9.860 | 10.16 | 113,185 | +0.58(+6.05%) |
Feb 29, 2016 | 9.660 | 9.741 | 9.555 | 9.580 | 91,594 | -0.43(-4.30%) |
Feb 26, 2016 | 9.930 | 10.03 | 9.880 | 10.01 | 63,676 | +0.05(+0.50%) |
Feb 25, 2016 | 9.880 | 10.00 | 9.810 | 9.960 | 127,269 | +0.37(+3.86%) |
Feb 24, 2016 | 9.540 | 9.650 | 9.460 | 9.590 | 68,585 | -0.06(-0.62%) |
Feb 23, 2016 | 9.860 | 9.880 | 9.650 | 9.650 | 114,196 | -0.21(-2.13%) |
Feb 22, 2016 | 9.880 | 9.990 | 9.860 | 9.860 | 110,405 | +0.47(+5.01%) |
Feb 19, 2016 | 9.540 | 9.550 | 9.350 | 9.390 | 125,100 | -0.31(-3.20%) |
Feb 18, 2016 | 9.890 | 9.930 | 9.700 | 9.700 | 73,841 | +0.27(+2.86%) |
Feb 17, 2016 | 9.310 | 9.630 | 9.310 | 9.430 | 119,103 | +0.34(+3.74%) |
Feb 16, 2016 | 9.360 | 9.400 | 8.890 | 9.090 | 99,587 | -0.56(-5.80%) |
Feb 12, 2016 | 9.590 | 9.650 | 9.650 | 9.650 | 58,600 | +0.25(+2.66%) |
Feb 11, 2016 | 9.640 | 9.750 | 9.320 | 9.400 | 92,126 | -0.69(-6.84%) |
Feb 10, 2016 | 9.770 | 10.19 | 9.740 | 10.09 | 101,045 | +0.32(+3.28%) |
Feb 09, 2016 | 9.510 | 9.990 | 9.510 | 9.770 | 343,285 | +0.41(+4.38%) |
Feb 08, 2016 | 9.560 | 9.560 | 9.310 | 9.360 | 96,960 | -0.59(-5.93%) |
Feb 05, 2016 | 10.19 | 10.21 | 9.920 | 9.950 | 47,214 | -0.42(-4.05%) |
Feb 04, 2016 | 10.40 | 10.43 | 10.30 | 10.37 | 49,828 | -0.25(-2.35%) |
Feb 03, 2016 | 10.53 | 10.63 | 10.34 | 10.62 | 642,647 | +0.11(+1.05%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.41 | 10.51 | 74,926 | -0.25(-2.32%) |
Feb 01, 2016 | 10.85 | 10.85 | 10.74 | 10.76 | 46,868 | -0.39(-3.50%) |
Jan 29, 2016 | 10.88 | 11.15 | 10.85 | 11.15 | 97,598 | +0.39(+3.62%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.60 | 10.76 | 63,767 | -0.38(-3.41%) |
Jan 27, 2016 | 11.31 | 11.32 | 11.04 | 11.14 | 114,907 | -0.05(-0.45%) |
Jan 26, 2016 | 10.88 | 11.19 | 10.84 | 11.19 | 75,848 | +0.21(+1.91%) |
Jan 25, 2016 | 11.22 | 11.25 | 10.98 | 10.98 | 94,513 | -0.44(-3.85%) |
Jan 22, 2016 | 11.42 | 11.57 | 11.34 | 11.42 | 118,844 | +0.32(+2.88%) |
Jan 21, 2016 | 10.82 | 11.17 | 10.66 | 11.10 | 67,032 | +0.34(+3.16%) |
Jan 20, 2016 | 11.03 | 11.03 | 10.47 | 10.76 | 122,695 | -0.63(-5.53%) |
Jan 19, 2016 | 11.24 | 11.40 | 11.20 | 11.39 | 77,464 | +0.46(+4.21%) |
Jan 15, 2016 | 11.04 | 10.93 | 10.93 | 10.93 | 84,500 | -0.69(-5.94%) |
Jan 14, 2016 | 11.56 | 11.65 | 11.41 | 11.62 | 109,448 | +0.15(+1.31%) |
Jan 13, 2016 | 11.80 | 11.83 | 11.45 | 11.47 | 50,388 | -0.32(-2.71%) |
Jan 12, 2016 | 11.87 | 11.87 | 11.59 | 11.79 | 75,420 | +0.09(+0.77%) |
Jan 11, 2016 | 11.87 | 11.90 | 11.59 | 11.70 | 116,972 | +0.02(+0.17%) |
Jan 08, 2016 | 12.08 | 12.08 | 11.60 | 11.68 | 51,060 | -0.30(-2.50%) |
Jan 07, 2016 | 11.86 | 12.10 | 11.85 | 11.98 | 59,945 | +0.10(+0.84%) |
Jan 06, 2016 | 11.88 | 11.95 | 11.79 | 11.88 | 55,545 | -0.45(-3.65%) |
Jan 05, 2016 | 12.24 | 12.33 | 12.11 | 12.33 | 43,683 | +0.00(+0.00%) |