Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.02 | 11.06 | 10.96 | 10.97 | 66,061 | -0.03(-0.23%) |
Mar 30, 2016 | 11.01 | 11.01 | 10.93 | 11.00 | 100,419 | +0.07(+0.60%) |
Mar 29, 2016 | 10.83 | 10.94 | 10.78 | 10.93 | 64,621 | +0.14(+1.27%) |
Mar 28, 2016 | 10.84 | 10.85 | 10.79 | 10.79 | 58,364 | -0.01(-0.05%) |
Mar 24, 2016 | 10.78 | 10.80 | 10.80 | 10.80 | 29,505 | -0.04(-0.38%) |
Mar 23, 2016 | 10.89 | 10.91 | 10.83 | 10.84 | 65,737 | -0.07(-0.60%) |
Mar 22, 2016 | 10.85 | 10.93 | 10.84 | 10.90 | 49,241 | +0.02(+0.19%) |
Mar 21, 2016 | 10.82 | 10.88 | 10.78 | 10.88 | 62,108 | +0.04(+0.37%) |
Mar 18, 2016 | 10.83 | 10.87 | 10.78 | 10.84 | 45,494 | +0.03(+0.25%) |
Mar 17, 2016 | 10.76 | 10.83 | 10.73 | 10.82 | 84,461 | +0.10(+0.93%) |
Mar 16, 2016 | 10.61 | 10.74 | 10.58 | 10.72 | 24,992 | +0.08(+0.76%) |
Mar 15, 2016 | 10.59 | 10.64 | 10.59 | 10.64 | 58,740 | -0.02(-0.14%) |
Mar 14, 2016 | 10.64 | 10.68 | 10.61 | 10.65 | 70,611 | +0.02(+0.14%) |
Mar 11, 2016 | 10.55 | 10.62 | 10.55 | 10.64 | 81,455 | +0.19(+1.79%) |
Mar 10, 2016 | 10.49 | 10.50 | 10.40 | 10.45 | 53,870 | +0.03(+0.29%) |
Mar 09, 2016 | 10.41 | 10.46 | 10.31 | 10.42 | 61,362 | +0.09(+0.83%) |
Mar 08, 2016 | 10.42 | 10.42 | 10.25 | 10.34 | 71,355 | -0.11(-1.06%) |
Mar 07, 2016 | 10.40 | 10.46 | 10.39 | 10.45 | 49,384 | +0.01(+0.10%) |
Mar 04, 2016 | 10.27 | 10.49 | 10.27 | 10.44 | 61,041 | +0.16(+1.57%) |
Mar 03, 2016 | 10.16 | 10.30 | 10.15 | 10.27 | 50,151 | +0.07(+0.69%) |
Mar 02, 2016 | 10.20 | 10.21 | 10.14 | 10.20 | 67,852 | +0.03(+0.31%) |
Mar 01, 2016 | 10.07 | 10.18 | 10.01 | 10.17 | 82,792 | +0.19(+1.86%) |
Feb 29, 2016 | 10.06 | 10.08 | 9.987 | 9.987 | 92,180 | -0.03(-0.30%) |
Feb 26, 2016 | 9.977 | 10.02 | 9.947 | 10.02 | 40,412 | +0.11(+1.12%) |
Feb 25, 2016 | 9.816 | 9.907 | 9.791 | 9.907 | 39,882 | +0.14(+1.39%) |
Feb 24, 2016 | 9.675 | 9.791 | 9.609 | 9.770 | 106,732 | +0.05(+0.47%) |
Feb 23, 2016 | 9.806 | 9.811 | 9.675 | 9.725 | 53,196 | -0.08(-0.82%) |
Feb 22, 2016 | 9.770 | 9.841 | 9.711 | 9.806 | 53,868 | +0.15(+1.51%) |
Feb 19, 2016 | 9.660 | 9.740 | 9.579 | 9.660 | 54,243 | -0.01(-0.10%) |
Feb 18, 2016 | 9.745 | 9.745 | 9.657 | 9.670 | 57,266 | -0.02(-0.16%) |
Feb 17, 2016 | 9.460 | 9.685 | 9.460 | 9.685 | 75,423 | +0.30(+3.25%) |
Feb 16, 2016 | 9.320 | 9.383 | 9.305 | 9.380 | 54,573 | +0.15(+1.62%) |
Feb 12, 2016 | 9.210 | 9.230 | 9.230 | 9.230 | 44,847 | +0.12(+1.32%) |
Feb 11, 2016 | 9.080 | 9.130 | 8.990 | 9.110 | 81,256 | -0.04(-0.49%) |
Feb 10, 2016 | 9.265 | 9.355 | 9.155 | 9.155 | 113,860 | -0.02(-0.27%) |
Feb 09, 2016 | 9.400 | 9.490 | 9.165 | 9.180 | 166,676 | -0.38(-4.02%) |
Feb 08, 2016 | 9.725 | 9.725 | 9.390 | 9.565 | 62,007 | -0.20(-2.10%) |
Feb 05, 2016 | 9.880 | 9.895 | 9.745 | 9.770 | 35,709 | -0.17(-1.71%) |
Feb 04, 2016 | 9.855 | 9.999 | 9.807 | 9.939 | 63,429 | +0.04(+0.45%) |
Feb 03, 2016 | 9.899 | 9.929 | 9.700 | 9.895 | 66,352 | +0.06(+0.66%) |
Feb 02, 2016 | 9.875 | 9.914 | 9.805 | 9.830 | 59,845 | -0.15(-1.50%) |
Feb 01, 2016 | 9.795 | 9.999 | 9.795 | 9.979 | 69,649 | +0.11(+1.11%) |
Jan 29, 2016 | 9.725 | 9.889 | 9.672 | 9.870 | 54,157 | +0.23(+2.38%) |
Jan 28, 2016 | 9.610 | 9.684 | 9.610 | 9.640 | 61,274 | +0.06(+0.63%) |
Jan 27, 2016 | 9.675 | 9.745 | 9.575 | 9.580 | 119,883 | -0.13(-1.39%) |
Jan 26, 2016 | 9.580 | 9.745 | 9.565 | 9.715 | 76,707 | +0.12(+1.30%) |
Jan 25, 2016 | 9.685 | 9.690 | 9.570 | 9.590 | 75,534 | -0.08(-0.88%) |
Jan 22, 2016 | 9.420 | 9.675 | 9.360 | 9.675 | 88,257 | +0.44(+4.76%) |
Jan 21, 2016 | 9.060 | 9.255 | 8.950 | 9.235 | 130,103 | +0.17(+1.93%) |
Jan 20, 2016 | 9.290 | 9.290 | 8.836 | 9.060 | 230,252 | -0.32(-3.46%) |
Jan 19, 2016 | 9.710 | 9.710 | 9.385 | 9.385 | 132,630 | -0.19(-2.03%) |
Jan 15, 2016 | 9.745 | 9.580 | 9.580 | 9.580 | 122,930 | -0.36(-3.62%) |
Jan 14, 2016 | 9.914 | 9.982 | 9.765 | 9.939 | 116,255 | +0.04(+0.44%) |
Jan 13, 2016 | 10.17 | 10.18 | 9.870 | 9.895 | 154,800 | -0.20(-2.02%) |
Jan 12, 2016 | 10.06 | 10.15 | 9.949 | 10.10 | 183,370 | +0.07(+0.75%) |
Jan 11, 2016 | 10.21 | 10.25 | 9.944 | 10.02 | 99,403 | -0.12(-1.22%) |
Jan 08, 2016 | 10.30 | 10.30 | 10.15 | 10.15 | 123,472 | -0.08(-0.74%) |
Jan 07, 2016 | 10.31 | 10.32 | 10.18 | 10.22 | 140,290 | -0.13(-1.30%) |
Jan 06, 2016 | 10.28 | 10.37 | 10.26 | 10.36 | 90,952 | -0.03(-0.29%) |
Jan 05, 2016 | 10.41 | 10.47 | 10.38 | 10.39 | 165,075 | +0.01(+0.10%) |