Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.00 | 11.19 | 10.87 | 11.15 | 844,462 | +0.15(+1.37%) |
Mar 30, 2016 | 11.32 | 11.42 | 10.97 | 11.00 | 783,664 | -0.22(-1.94%) |
Mar 29, 2016 | 10.64 | 11.22 | 10.56 | 11.21 | 824,585 | +0.50(+4.67%) |
Mar 28, 2016 | 10.57 | 10.79 | 10.38 | 10.71 | 551,035 | +0.21(+1.98%) |
Mar 24, 2016 | 10.58 | 10.50 | 10.50 | 10.50 | 901,745 | -0.19(-1.77%) |
Mar 23, 2016 | 10.53 | 11.18 | 10.53 | 10.69 | 811,550 | +0.12(+1.16%) |
Mar 22, 2016 | 10.44 | 10.66 | 10.33 | 10.57 | 594,228 | +0.06(+0.54%) |
Mar 21, 2016 | 10.70 | 10.84 | 10.32 | 10.51 | 716,713 | -0.26(-2.45%) |
Mar 18, 2016 | 10.34 | 10.81 | 10.28 | 10.78 | 1,405,831 | +0.51(+4.96%) |
Mar 17, 2016 | 10.08 | 10.34 | 9.806 | 10.27 | 1,287,259 | +0.20(+1.97%) |
Mar 16, 2016 | 9.788 | 10.21 | 9.674 | 10.07 | 768,223 | +0.28(+2.89%) |
Mar 15, 2016 | 10.17 | 10.22 | 9.750 | 9.788 | 812,793 | -0.42(-4.16%) |
Mar 14, 2016 | 10.31 | 10.34 | 10.10 | 10.21 | 528,423 | -0.10(-1.01%) |
Mar 11, 2016 | 9.854 | 10.34 | 9.854 | 10.32 | 839,028 | +0.53(+5.40%) |
Mar 10, 2016 | 10.03 | 10.24 | 9.693 | 9.788 | 514,637 | -0.18(-1.80%) |
Mar 09, 2016 | 9.995 | 10.08 | 9.703 | 9.967 | 889,474 | +0.03(+0.28%) |
Mar 08, 2016 | 10.50 | 10.50 | 9.901 | 9.939 | 1,356,897 | -0.61(-5.81%) |
Mar 07, 2016 | 10.23 | 10.62 | 10.14 | 10.55 | 807,967 | +0.29(+2.85%) |
Mar 04, 2016 | 10.50 | 10.57 | 10.16 | 10.26 | 1,068,780 | -0.25(-2.34%) |
Mar 03, 2016 | 9.976 | 10.60 | 9.929 | 10.50 | 984,985 | +0.55(+5.50%) |
Mar 02, 2016 | 9.740 | 10.00 | 9.665 | 9.957 | 1,146,151 | +0.13(+1.34%) |
Mar 01, 2016 | 9.297 | 9.835 | 9.146 | 9.825 | 1,634,405 | +0.59(+6.33%) |
Feb 29, 2016 | 9.127 | 9.580 | 9.042 | 9.240 | 2,083,216 | +0.11(+1.24%) |
Feb 26, 2016 | 8.646 | 9.712 | 8.504 | 9.127 | 1,990,248 | +0.86(+10.39%) |
Feb 25, 2016 | 8.296 | 8.457 | 8.211 | 8.268 | 786,704 | +0.04(+0.46%) |
Feb 24, 2016 | 7.890 | 8.268 | 7.787 | 8.230 | 1,039,490 | +0.25(+3.07%) |
Feb 23, 2016 | 8.070 | 8.098 | 7.853 | 7.985 | 1,164,102 | -0.10(-1.28%) |
Feb 22, 2016 | 7.919 | 8.310 | 7.919 | 8.089 | 1,198,986 | +0.26(+3.38%) |
Feb 19, 2016 | 7.909 | 8.060 | 7.659 | 7.824 | 1,104,039 | -0.11(-1.43%) |
Feb 18, 2016 | 7.768 | 8.414 | 7.721 | 7.938 | 2,335,623 | +0.06(+0.72%) |
Feb 17, 2016 | 7.758 | 8.032 | 7.754 | 7.881 | 891,595 | +0.14(+1.83%) |
Feb 16, 2016 | 7.117 | 7.768 | 7.051 | 7.739 | 1,776,193 | +0.66(+9.33%) |
Feb 12, 2016 | 7.145 | 7.079 | 7.079 | 7.079 | 639,941 | -0.04(-0.53%) |
Feb 11, 2016 | 7.277 | 7.315 | 6.918 | 7.117 | 1,174,763 | -0.33(-4.44%) |
Feb 10, 2016 | 7.475 | 7.588 | 7.305 | 7.447 | 1,180,162 | +0.07(+0.90%) |
Feb 09, 2016 | 7.428 | 7.607 | 7.220 | 7.381 | 1,209,047 | -0.17(-2.25%) |
Feb 08, 2016 | 8.004 | 8.032 | 7.338 | 7.551 | 3,037,538 | -0.59(-7.19%) |
Feb 05, 2016 | 8.532 | 8.579 | 8.041 | 8.136 | 1,625,487 | -0.45(-5.27%) |
Feb 04, 2016 | 8.419 | 8.768 | 8.362 | 8.589 | 915,171 | +0.14(+1.68%) |
Feb 03, 2016 | 8.655 | 8.655 | 8.117 | 8.447 | 930,111 | -0.11(-1.32%) |
Feb 02, 2016 | 8.948 | 8.976 | 8.523 | 8.561 | 1,051,806 | -0.53(-5.82%) |
Feb 01, 2016 | 8.900 | 9.221 | 8.787 | 9.089 | 1,228,930 | +0.09(+1.05%) |
Jan 29, 2016 | 8.419 | 9.033 | 8.381 | 8.995 | 1,567,612 | +0.64(+7.68%) |
Jan 28, 2016 | 8.853 | 8.900 | 8.277 | 8.353 | 1,012,400 | -0.37(-4.22%) |
Jan 27, 2016 | 8.768 | 9.023 | 8.664 | 8.721 | 3,038,701 | -0.06(-0.65%) |
Jan 26, 2016 | 8.617 | 8.863 | 8.495 | 8.778 | 1,257,838 | +0.18(+2.09%) |
Jan 25, 2016 | 8.853 | 9.023 | 8.589 | 8.598 | 694,214 | -0.41(-4.51%) |
Jan 22, 2016 | 9.165 | 9.250 | 8.910 | 9.004 | 736,533 | +0.03(+0.32%) |
Jan 21, 2016 | 9.089 | 9.438 | 8.943 | 8.976 | 1,122,258 | -0.11(-1.25%) |
Jan 20, 2016 | 8.882 | 9.146 | 8.372 | 9.089 | 1,533,851 | +0.05(+0.52%) |
Jan 19, 2016 | 9.693 | 9.726 | 8.938 | 9.042 | 1,487,758 | -0.58(-5.99%) |
Jan 15, 2016 | 9.325 | 9.618 | 9.618 | 9.618 | 1,642,340 | +0.04(+0.39%) |
Jan 14, 2016 | 9.731 | 9.731 | 9.316 | 9.580 | 1,874,437 | -0.12(-1.26%) |
Jan 13, 2016 | 10.43 | 10.68 | 9.674 | 9.703 | 1,167,285 | -0.73(-6.97%) |
Jan 12, 2016 | 10.67 | 10.84 | 10.13 | 10.43 | 1,972,645 | -0.17(-1.60%) |
Jan 11, 2016 | 9.929 | 11.18 | 9.929 | 10.60 | 2,745,828 | +0.70(+7.05%) |
Jan 08, 2016 | 10.17 | 10.24 | 9.788 | 9.901 | 1,678,248 | -0.25(-2.42%) |
Jan 07, 2016 | 10.70 | 10.77 | 10.14 | 10.15 | 869,320 | -0.77(-7.09%) |
Jan 06, 2016 | 11.18 | 11.21 | 10.79 | 10.92 | 827,596 | -0.41(-3.58%) |
Jan 05, 2016 | 11.24 | 11.42 | 11.23 | 11.33 | 755,078 | +0.08(+0.76%) |