Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.65 | 11.34 | 10.61 | 11.27 | 1,733,777 | +0.63(+5.92%) |
Mar 30, 2016 | 10.79 | 10.85 | 10.50 | 10.64 | 1,122,087 | -0.03(-0.28%) |
Mar 29, 2016 | 10.24 | 10.87 | 10.18 | 10.67 | 1,595,230 | +0.38(+3.69%) |
Mar 28, 2016 | 10.16 | 10.37 | 9.920 | 10.29 | 748,926 | +0.15(+1.48%) |
Mar 24, 2016 | 10.12 | 10.14 | 10.14 | 10.14 | 561,200 | -0.08(-0.78%) |
Mar 23, 2016 | 10.09 | 10.45 | 10.09 | 10.22 | 2,053,123 | +0.11(+1.09%) |
Mar 22, 2016 | 9.840 | 10.19 | 9.760 | 10.11 | 673,874 | +0.21(+2.12%) |
Mar 21, 2016 | 10.08 | 10.26 | 9.860 | 9.900 | 663,253 | -0.21(-2.08%) |
Mar 18, 2016 | 10.08 | 10.38 | 9.990 | 10.11 | 2,111,803 | +0.10(+1.00%) |
Mar 17, 2016 | 9.620 | 10.06 | 9.590 | 10.01 | 638,584 | +0.30(+3.09%) |
Mar 16, 2016 | 9.310 | 9.750 | 9.260 | 9.710 | 1,388,465 | +0.36(+3.85%) |
Mar 15, 2016 | 9.900 | 10.01 | 9.290 | 9.350 | 780,811 | -0.64(-6.41%) |
Mar 14, 2016 | 9.660 | 10.01 | 9.590 | 9.990 | 1,162,827 | +0.30(+3.10%) |
Mar 11, 2016 | 9.380 | 9.705 | 9.050 | 9.690 | 697,524 | +0.43(+4.64%) |
Mar 10, 2016 | 9.510 | 9.580 | 9.070 | 9.260 | 774,227 | -0.17(-1.80%) |
Mar 09, 2016 | 9.780 | 9.910 | 9.270 | 9.430 | 1,070,103 | -0.31(-3.18%) |
Mar 08, 2016 | 9.910 | 10.04 | 9.630 | 9.740 | 1,586,002 | -0.26(-2.60%) |
Mar 07, 2016 | 9.650 | 10.04 | 9.650 | 10.00 | 2,222,155 | +0.21(+2.15%) |
Mar 04, 2016 | 9.020 | 10.20 | 8.840 | 9.790 | 4,879,213 | +1.14(+13.18%) |
Mar 03, 2016 | 8.640 | 8.700 | 8.290 | 8.650 | 1,498,673 | +0.02(+0.23%) |
Mar 02, 2016 | 8.550 | 8.680 | 8.310 | 8.630 | 1,809,438 | +0.14(+1.65%) |
Mar 01, 2016 | 7.970 | 8.510 | 7.970 | 8.490 | 2,646,922 | +0.56(+7.06%) |
Feb 29, 2016 | 8.000 | 8.380 | 7.900 | 7.930 | 1,988,227 | +0.03(+0.38%) |
Feb 26, 2016 | 7.450 | 7.920 | 7.405 | 7.900 | 1,184,595 | +0.53(+7.19%) |
Feb 25, 2016 | 7.370 | 7.490 | 7.200 | 7.370 | 728,944 | +0.02(+0.27%) |
Feb 24, 2016 | 7.040 | 7.355 | 7.010 | 7.350 | 913,128 | +0.15(+2.08%) |
Feb 23, 2016 | 7.360 | 7.400 | 7.090 | 7.200 | 1,111,897 | -0.19(-2.57%) |
Feb 22, 2016 | 6.890 | 7.550 | 6.890 | 7.390 | 1,803,810 | +0.63(+9.32%) |
Feb 19, 2016 | 6.860 | 6.930 | 6.720 | 6.760 | 1,427,635 | -0.15(-2.10%) |
Feb 18, 2016 | 7.050 | 7.310 | 6.780 | 6.905 | 1,310,284 | -0.12(-1.78%) |
Feb 17, 2016 | 7.000 | 7.250 | 7.000 | 7.030 | 1,867,120 | +0.05(+0.72%) |
Feb 16, 2016 | 6.780 | 7.000 | 6.640 | 6.980 | 1,366,611 | +0.34(+5.12%) |
Feb 12, 2016 | 6.690 | 6.640 | 6.640 | 6.640 | 1,130,900 | +0.05(+0.76%) |
Feb 11, 2016 | 6.810 | 7.130 | 6.500 | 6.590 | 1,591,174 | -0.35(-5.04%) |
Feb 10, 2016 | 6.980 | 7.240 | 6.750 | 6.940 | 1,567,012 | +0.18(+2.66%) |
Feb 09, 2016 | 7.170 | 7.240 | 6.665 | 6.760 | 2,448,684 | -0.49(-6.76%) |
Feb 08, 2016 | 7.480 | 7.570 | 7.040 | 7.250 | 2,518,373 | -0.38(-4.98%) |
Feb 05, 2016 | 8.130 | 8.380 | 7.595 | 7.630 | 1,904,581 | -0.59(-7.18%) |
Feb 04, 2016 | 7.800 | 8.320 | 7.720 | 8.220 | 1,172,192 | +0.42(+5.38%) |
Feb 03, 2016 | 8.030 | 8.130 | 7.580 | 7.800 | 1,895,303 | +0.05(+0.65%) |
Feb 02, 2016 | 7.990 | 8.040 | 7.630 | 7.750 | 1,395,881 | -0.40(-4.91%) |
Feb 01, 2016 | 7.970 | 8.210 | 7.860 | 8.150 | 1,174,472 | +0.12(+1.49%) |
Jan 29, 2016 | 7.700 | 8.045 | 7.700 | 8.030 | 1,186,519 | +0.43(+5.66%) |
Jan 28, 2016 | 7.780 | 7.840 | 7.321 | 7.600 | 1,363,705 | +0.02(+0.26%) |
Jan 27, 2016 | 8.010 | 8.060 | 7.495 | 7.580 | 1,248,602 | -0.46(-5.72%) |
Jan 26, 2016 | 7.800 | 8.070 | 7.470 | 8.040 | 1,266,386 | +0.24(+3.08%) |
Jan 25, 2016 | 8.150 | 8.170 | 7.740 | 7.800 | 1,457,811 | -0.48(-5.80%) |
Jan 22, 2016 | 8.020 | 8.510 | 8.020 | 8.280 | 1,630,098 | +0.46(+5.88%) |
Jan 21, 2016 | 7.660 | 8.310 | 7.650 | 7.820 | 1,863,167 | +0.19(+2.49%) |
Jan 20, 2016 | 7.440 | 7.790 | 7.020 | 7.630 | 3,064,304 | +0.00(+0.00%) |
Jan 19, 2016 | 8.300 | 8.320 | 7.570 | 7.630 | 2,167,091 | -0.54(-6.61%) |
Jan 15, 2016 | 8.330 | 8.170 | 8.170 | 8.170 | 1,472,300 | -0.43(-5.00%) |
Jan 14, 2016 | 8.550 | 8.735 | 8.225 | 8.600 | 1,518,987 | +0.08(+0.94%) |
Jan 13, 2016 | 9.040 | 9.130 | 8.490 | 8.520 | 1,573,035 | -0.51(-5.65%) |
Jan 12, 2016 | 9.290 | 9.360 | 8.730 | 9.030 | 2,358,340 | -0.13(-1.42%) |
Jan 11, 2016 | 9.490 | 9.510 | 8.945 | 9.160 | 1,841,149 | -0.31(-3.27%) |
Jan 08, 2016 | 9.710 | 9.810 | 9.410 | 9.470 | 1,665,901 | -0.18(-1.87%) |
Jan 07, 2016 | 10.03 | 10.24 | 9.590 | 9.650 | 2,409,718 | -0.77(-7.39%) |
Jan 06, 2016 | 11.01 | 11.14 | 10.14 | 10.42 | 2,280,633 | -0.76(-6.80%) |
Jan 05, 2016 | 11.16 | 11.26 | 10.78 | 11.18 | 1,395,235 | +0.09(+0.81%) |