Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.66 | 10.76 | 10.56 | 10.59 | 5,260,286 | -0.06(-0.52%) |
Mar 30, 2016 | 10.67 | 11.02 | 10.46 | 10.64 | 6,158,093 | +0.07(+0.68%) |
Mar 29, 2016 | 10.15 | 10.63 | 9.996 | 10.57 | 2,917,270 | +0.29(+2.87%) |
Mar 28, 2016 | 10.35 | 10.43 | 10.07 | 10.28 | 1,889,381 | -0.03(-0.31%) |
Mar 24, 2016 | 9.821 | 10.31 | 10.31 | 10.31 | 2,850,892 | +0.29(+2.86%) |
Mar 23, 2016 | 10.40 | 10.44 | 10.00 | 10.02 | 3,689,485 | -0.50(-4.77%) |
Mar 22, 2016 | 10.43 | 10.61 | 10.34 | 10.52 | 3,848,895 | -0.07(-0.68%) |
Mar 21, 2016 | 10.48 | 10.67 | 10.28 | 10.59 | 3,693,164 | +0.11(+1.06%) |
Mar 18, 2016 | 10.62 | 10.96 | 10.35 | 10.48 | 10,863,918 | -0.05(-0.45%) |
Mar 17, 2016 | 9.941 | 10.74 | 9.941 | 10.53 | 6,856,376 | +0.62(+6.26%) |
Mar 16, 2016 | 9.638 | 9.917 | 9.519 | 9.909 | 3,647,049 | +0.34(+3.58%) |
Mar 15, 2016 | 9.455 | 9.610 | 9.173 | 9.567 | 3,686,035 | -0.04(-0.41%) |
Mar 14, 2016 | 9.702 | 9.813 | 9.384 | 9.606 | 4,390,247 | -0.17(-1.71%) |
Mar 11, 2016 | 9.463 | 9.965 | 9.463 | 9.774 | 3,852,428 | +0.39(+4.11%) |
Mar 10, 2016 | 9.411 | 9.506 | 9.238 | 9.388 | 5,295,848 | -0.01(-0.08%) |
Mar 09, 2016 | 9.435 | 9.640 | 9.120 | 9.395 | 4,442,314 | +0.12(+1.27%) |
Mar 08, 2016 | 9.970 | 10.07 | 9.199 | 9.277 | 7,340,492 | -0.86(-8.47%) |
Mar 07, 2016 | 9.514 | 10.16 | 9.474 | 10.14 | 6,409,227 | +0.69(+7.25%) |
Mar 04, 2016 | 9.348 | 9.703 | 9.282 | 9.451 | 7,784,273 | +0.17(+1.87%) |
Mar 03, 2016 | 9.230 | 9.506 | 9.128 | 9.277 | 4,584,467 | -0.01(-0.08%) |
Mar 02, 2016 | 8.876 | 9.309 | 8.773 | 9.285 | 4,793,279 | +0.46(+5.27%) |
Mar 01, 2016 | 8.561 | 8.947 | 8.537 | 8.820 | 7,082,828 | +0.27(+3.13%) |
Feb 29, 2016 | 8.285 | 8.679 | 8.135 | 8.553 | 6,451,203 | +0.30(+3.63%) |
Feb 26, 2016 | 7.765 | 8.316 | 7.765 | 8.253 | 6,213,781 | +0.65(+8.60%) |
Feb 25, 2016 | 7.647 | 7.686 | 7.253 | 7.600 | 3,146,249 | -0.06(-0.82%) |
Feb 24, 2016 | 7.088 | 7.679 | 6.978 | 7.663 | 4,742,027 | +0.39(+5.30%) |
Feb 23, 2016 | 7.395 | 7.411 | 7.119 | 7.277 | 5,177,316 | -0.23(-3.04%) |
Feb 22, 2016 | 7.718 | 7.931 | 7.371 | 7.505 | 6,393,382 | -0.02(-0.31%) |
Feb 19, 2016 | 7.694 | 7.749 | 7.411 | 7.529 | 4,456,152 | -0.29(-3.73%) |
Feb 18, 2016 | 7.797 | 7.844 | 7.478 | 7.820 | 5,753,573 | +0.13(+1.74%) |
Feb 17, 2016 | 7.371 | 7.828 | 7.324 | 7.686 | 6,093,270 | +0.45(+6.20%) |
Feb 16, 2016 | 7.056 | 7.293 | 6.871 | 7.238 | 5,557,562 | +0.31(+4.43%) |
Feb 12, 2016 | 6.285 | 6.930 | 6.930 | 6.930 | 7,930,087 | +0.56(+8.78%) |
Feb 11, 2016 | 6.481 | 7.064 | 6.033 | 6.371 | 9,296,797 | -0.20(-3.00%) |
Feb 10, 2016 | 6.607 | 6.773 | 6.292 | 6.568 | 9,398,762 | -0.02(-0.36%) |
Feb 09, 2016 | 6.552 | 6.844 | 6.458 | 6.592 | 3,892,713 | -0.13(-1.99%) |
Feb 08, 2016 | 6.907 | 7.009 | 6.521 | 6.726 | 4,148,523 | -0.32(-4.47%) |
Feb 05, 2016 | 7.301 | 7.450 | 7.025 | 7.041 | 5,409,273 | -0.37(-4.99%) |
Feb 04, 2016 | 7.033 | 7.718 | 6.970 | 7.411 | 6,211,577 | +0.43(+6.21%) |
Feb 03, 2016 | 6.615 | 6.986 | 6.359 | 6.978 | 4,387,537 | +0.46(+7.13%) |
Feb 02, 2016 | 6.915 | 6.915 | 6.474 | 6.513 | 4,902,176 | -0.44(-6.34%) |
Feb 01, 2016 | 6.686 | 7.041 | 6.568 | 6.954 | 5,462,435 | +0.16(+2.32%) |
Jan 29, 2016 | 6.702 | 6.946 | 6.395 | 6.797 | 7,020,180 | +0.20(+3.11%) |
Jan 28, 2016 | 7.033 | 7.064 | 6.545 | 6.592 | 5,855,839 | -0.27(-3.90%) |
Jan 27, 2016 | 6.363 | 6.954 | 6.340 | 6.860 | 8,555,593 | +0.43(+6.74%) |
Jan 26, 2016 | 6.324 | 6.478 | 6.174 | 6.426 | 5,629,269 | +0.20(+3.16%) |
Jan 25, 2016 | 6.600 | 6.671 | 6.214 | 6.229 | 4,864,709 | -0.46(-6.94%) |
Jan 22, 2016 | 6.852 | 7.080 | 6.489 | 6.694 | 7,267,949 | +0.13(+1.92%) |
Jan 21, 2016 | 6.411 | 6.757 | 6.292 | 6.568 | 7,078,981 | +0.16(+2.46%) |
Jan 20, 2016 | 6.206 | 6.481 | 5.871 | 6.411 | 9,278,077 | +0.07(+1.12%) |
Jan 19, 2016 | 6.844 | 6.907 | 6.206 | 6.340 | 9,306,665 | -0.45(-6.61%) |
Jan 15, 2016 | 6.915 | 6.789 | 6.789 | 6.789 | 8,127,409 | -0.43(-5.90%) |
Jan 14, 2016 | 7.009 | 7.356 | 6.745 | 7.214 | 7,544,121 | +0.24(+3.39%) |
Jan 13, 2016 | 7.119 | 7.308 | 6.907 | 6.978 | 8,718,343 | -0.09(-1.23%) |
Jan 12, 2016 | 7.285 | 7.356 | 6.741 | 7.064 | 7,394,092 | -0.03(-0.44%) |
Jan 11, 2016 | 7.497 | 7.537 | 6.954 | 7.096 | 6,901,990 | -0.38(-5.06%) |
Jan 08, 2016 | 7.497 | 7.702 | 7.269 | 7.474 | 6,497,643 | +0.11(+1.50%) |
Jan 07, 2016 | 7.836 | 7.875 | 7.340 | 7.364 | 8,621,214 | -0.62(-7.79%) |
Jan 06, 2016 | 8.159 | 8.159 | 7.852 | 7.986 | 8,380,582 | -0.40(-4.79%) |
Jan 05, 2016 | 8.742 | 8.852 | 8.364 | 8.387 | 3,792,273 | -0.36(-4.14%) |