Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.51 | 12.71 | 12.39 | 12.71 | 76,083 | +0.13(+1.05%) |
Mar 30, 2016 | 12.46 | 12.80 | 12.31 | 12.58 | 60,498 | +0.13(+1.06%) |
Mar 29, 2016 | 11.80 | 12.51 | 11.62 | 12.45 | 49,496 | +0.69(+5.90%) |
Mar 28, 2016 | 11.70 | 11.79 | 11.53 | 11.76 | 27,960 | +0.08(+0.71%) |
Mar 24, 2016 | 11.27 | 11.67 | 11.67 | 11.67 | 69,653 | +0.36(+3.21%) |
Mar 23, 2016 | 11.56 | 11.56 | 11.28 | 11.31 | 23,287 | -0.31(-2.63%) |
Mar 22, 2016 | 11.54 | 11.80 | 11.42 | 11.61 | 30,870 | +0.08(+0.72%) |
Mar 21, 2016 | 11.51 | 11.55 | 11.29 | 11.53 | 22,335 | +0.09(+0.79%) |
Mar 18, 2016 | 11.53 | 11.56 | 11.33 | 11.44 | 27,175 | -0.01(-0.07%) |
Mar 17, 2016 | 11.43 | 11.57 | 11.30 | 11.45 | 45,344 | +0.09(+0.80%) |
Mar 16, 2016 | 11.44 | 11.75 | 11.36 | 11.36 | 80,576 | -0.20(-1.71%) |
Mar 15, 2016 | 11.62 | 11.62 | 11.14 | 11.56 | 289,193 | -0.16(-1.34%) |
Mar 14, 2016 | 11.33 | 11.91 | 11.23 | 11.71 | 73,877 | +0.39(+3.43%) |
Mar 11, 2016 | 11.14 | 11.52 | 11.13 | 11.33 | 53,804 | +0.34(+3.08%) |
Mar 10, 2016 | 10.59 | 11.23 | 10.48 | 10.99 | 96,262 | +0.26(+2.38%) |
Mar 09, 2016 | 10.65 | 11.31 | 10.02 | 10.73 | 290,221 | +0.60(+5.95%) |
Mar 08, 2016 | 10.49 | 10.62 | 9.881 | 10.13 | 122,097 | -0.26(-2.46%) |
Mar 07, 2016 | 10.47 | 10.59 | 10.33 | 10.38 | 31,269 | -0.11(-1.02%) |
Mar 04, 2016 | 10.28 | 10.64 | 10.13 | 10.49 | 49,524 | +0.21(+2.09%) |
Mar 03, 2016 | 10.36 | 10.53 | 10.24 | 10.28 | 57,819 | -0.02(-0.24%) |
Mar 02, 2016 | 10.11 | 10.41 | 10.00 | 10.30 | 87,007 | +0.31(+3.06%) |
Mar 01, 2016 | 9.931 | 10.31 | 9.848 | 9.997 | 51,243 | +0.17(+1.76%) |
Feb 29, 2016 | 10.07 | 10.10 | 9.692 | 9.824 | 45,535 | -0.15(-1.49%) |
Feb 26, 2016 | 9.700 | 10.40 | 9.700 | 9.972 | 133,981 | +0.38(+3.96%) |
Feb 25, 2016 | 9.493 | 9.634 | 9.403 | 9.592 | 32,808 | +0.10(+1.04%) |
Feb 24, 2016 | 9.533 | 9.568 | 9.328 | 9.493 | 21,332 | +0.02(+0.26%) |
Feb 23, 2016 | 9.642 | 9.712 | 9.361 | 9.469 | 83,543 | -0.13(-1.38%) |
Feb 22, 2016 | 9.667 | 9.774 | 9.345 | 9.601 | 24,002 | +0.03(+0.35%) |
Feb 19, 2016 | 9.824 | 9.824 | 9.568 | 9.568 | 72,292 | -0.21(-2.19%) |
Feb 18, 2016 | 9.906 | 9.931 | 9.741 | 9.782 | 102,949 | -0.09(-0.92%) |
Feb 17, 2016 | 9.906 | 9.947 | 9.749 | 9.873 | 85,023 | -0.07(-0.75%) |
Feb 16, 2016 | 9.708 | 9.947 | 9.610 | 9.947 | 53,858 | +0.31(+3.17%) |
Feb 12, 2016 | 9.064 | 9.642 | 9.642 | 9.642 | 23,016 | +0.59(+6.47%) |
Feb 11, 2016 | 9.089 | 9.167 | 8.957 | 9.056 | 50,468 | +0.03(+0.37%) |
Feb 10, 2016 | 9.105 | 9.510 | 8.882 | 9.023 | 19,919 | -0.02(-0.18%) |
Feb 09, 2016 | 8.965 | 9.320 | 8.882 | 9.039 | 53,747 | -0.10(-1.08%) |
Feb 08, 2016 | 9.114 | 9.138 | 8.973 | 9.138 | 104,306 | +0.02(+0.18%) |
Feb 05, 2016 | 9.180 | 9.180 | 9.089 | 9.122 | 24,354 | -0.07(-0.81%) |
Feb 04, 2016 | 9.163 | 9.252 | 9.155 | 9.196 | 43,117 | +0.03(+0.36%) |
Feb 03, 2016 | 9.163 | 9.229 | 9.114 | 9.163 | 64,825 | +0.01(+0.09%) |
Feb 02, 2016 | 9.295 | 9.295 | 8.982 | 9.155 | 73,165 | -0.12(-1.33%) |
Feb 01, 2016 | 9.625 | 9.658 | 9.279 | 9.279 | 36,633 | -0.43(-4.42%) |
Jan 29, 2016 | 9.716 | 9.975 | 9.642 | 9.708 | 60,831 | +0.08(+0.86%) |
Jan 28, 2016 | 9.857 | 10.06 | 9.592 | 9.625 | 45,992 | -0.22(-2.26%) |
Jan 27, 2016 | 9.683 | 9.972 | 9.683 | 9.848 | 41,919 | +0.18(+1.88%) |
Jan 26, 2016 | 9.320 | 9.840 | 9.320 | 9.667 | 38,354 | +0.30(+3.17%) |
Jan 25, 2016 | 9.559 | 9.576 | 9.270 | 9.370 | 53,721 | -0.14(-1.48%) |
Jan 22, 2016 | 9.287 | 9.617 | 9.287 | 9.510 | 50,190 | +0.34(+3.69%) |
Jan 21, 2016 | 9.418 | 9.621 | 9.130 | 9.171 | 137,837 | -0.12(-1.24%) |
Jan 20, 2016 | 9.147 | 9.411 | 9.081 | 9.287 | 99,420 | +0.03(+0.36%) |
Jan 19, 2016 | 9.081 | 9.279 | 9.081 | 9.254 | 90,164 | +0.25(+2.75%) |
Jan 15, 2016 | 9.287 | 9.006 | 9.006 | 9.006 | 631,609 | -0.28(-3.02%) |
Jan 14, 2016 | 9.444 | 9.493 | 9.155 | 9.287 | 716,533 | -0.18(-1.92%) |
Jan 13, 2016 | 9.592 | 9.658 | 9.353 | 9.469 | 430,338 | +0.00(+0.00%) |
Jan 12, 2016 | 9.807 | 9.840 | 9.304 | 9.469 | 123,946 | -0.17(-1.80%) |
Jan 11, 2016 | 9.609 | 9.725 | 9.493 | 9.642 | 84,340 | -0.03(-0.34%) |
Jan 08, 2016 | 9.807 | 9.890 | 9.551 | 9.675 | 53,800 | -0.07(-0.76%) |
Jan 07, 2016 | 9.766 | 9.865 | 9.518 | 9.749 | 152,712 | -0.14(-1.42%) |
Jan 06, 2016 | 10.36 | 10.46 | 9.832 | 9.890 | 128,737 | -0.59(-5.59%) |
Jan 05, 2016 | 10.62 | 10.74 | 10.32 | 10.48 | 164,060 | -0.10(-0.94%) |