Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.45 | 10.49 | 10.33 | 10.36 | 876,825 | -0.06(-0.61%) |
Mar 30, 2016 | 10.52 | 10.58 | 10.38 | 10.42 | 1,590,485 | -0.01(-0.10%) |
Mar 29, 2016 | 10.05 | 10.46 | 9.976 | 10.43 | 2,112,660 | +0.40(+3.97%) |
Mar 28, 2016 | 9.976 | 10.13 | 9.844 | 10.04 | 723,070 | +0.13(+1.27%) |
Mar 24, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 706,000 | -0.01(-0.10%) |
Mar 23, 2016 | 9.872 | 9.960 | 9.850 | 9.920 | 770,025 | +0.01(+0.06%) |
Mar 22, 2016 | 9.828 | 9.958 | 9.828 | 9.914 | 695,210 | +0.02(+0.20%) |
Mar 21, 2016 | 9.900 | 9.914 | 9.650 | 9.894 | 658,465 | +0.00(+0.00%) |
Mar 18, 2016 | 9.930 | 10.00 | 9.812 | 9.894 | 983,930 | +0.00(+0.04%) |
Mar 17, 2016 | 9.736 | 9.906 | 9.684 | 9.890 | 836,480 | +0.12(+1.27%) |
Mar 16, 2016 | 9.612 | 9.814 | 9.612 | 9.766 | 689,840 | +0.13(+1.39%) |
Mar 15, 2016 | 9.658 | 9.798 | 9.614 | 9.632 | 625,320 | -0.05(-0.48%) |
Mar 14, 2016 | 9.666 | 9.764 | 9.600 | 9.678 | 564,070 | +0.01(+0.06%) |
Mar 11, 2016 | 9.634 | 9.718 | 9.528 | 9.672 | 502,705 | +0.10(+1.07%) |
Mar 10, 2016 | 9.772 | 9.850 | 9.500 | 9.570 | 824,840 | -0.18(-1.87%) |
Mar 09, 2016 | 9.732 | 9.784 | 9.644 | 9.752 | 805,025 | +0.05(+0.56%) |
Mar 08, 2016 | 9.806 | 9.834 | 9.648 | 9.698 | 853,740 | -0.14(-1.38%) |
Mar 07, 2016 | 9.484 | 9.910 | 9.370 | 9.834 | 2,824,220 | +0.34(+3.60%) |
Mar 04, 2016 | 9.702 | 9.810 | 9.474 | 9.492 | 1,015,280 | -0.20(-2.08%) |
Mar 03, 2016 | 9.796 | 9.815 | 9.614 | 9.694 | 1,117,560 | -0.10(-1.02%) |
Mar 02, 2016 | 9.486 | 9.842 | 9.406 | 9.794 | 2,059,520 | +0.26(+2.75%) |
Mar 01, 2016 | 9.460 | 9.594 | 9.440 | 9.532 | 2,234,120 | +0.11(+1.21%) |
Feb 29, 2016 | 9.534 | 9.556 | 9.408 | 9.418 | 1,184,655 | -0.08(-0.82%) |
Feb 26, 2016 | 9.554 | 9.712 | 9.478 | 9.496 | 899,455 | -0.09(-0.92%) |
Feb 25, 2016 | 9.584 | 9.608 | 9.431 | 9.584 | 1,516,355 | +0.06(+0.59%) |
Feb 24, 2016 | 9.740 | 9.812 | 9.358 | 9.528 | 3,504,310 | -0.19(-1.91%) |
Feb 23, 2016 | 8.944 | 9.824 | 8.915 | 9.714 | 3,867,645 | +0.68(+7.50%) |
Feb 22, 2016 | 8.936 | 9.085 | 8.900 | 9.036 | 1,343,545 | +0.20(+2.26%) |
Feb 19, 2016 | 8.878 | 8.970 | 8.640 | 8.836 | 1,574,210 | +0.02(+0.25%) |
Feb 18, 2016 | 8.962 | 8.970 | 8.649 | 8.814 | 1,179,070 | -0.15(-1.63%) |
Feb 17, 2016 | 9.034 | 9.034 | 8.872 | 8.960 | 1,143,530 | -0.03(-0.38%) |
Feb 16, 2016 | 8.854 | 9.010 | 8.814 | 8.994 | 2,071,925 | +0.24(+2.72%) |
Feb 12, 2016 | 8.842 | 8.756 | 8.756 | 8.756 | 1,245,000 | -0.02(-0.18%) |
Feb 11, 2016 | 8.660 | 8.806 | 8.497 | 8.772 | 1,191,740 | -0.02(-0.23%) |
Feb 10, 2016 | 8.816 | 8.930 | 8.580 | 8.792 | 1,145,765 | +0.02(+0.18%) |
Feb 09, 2016 | 8.676 | 8.864 | 8.514 | 8.776 | 1,570,310 | -0.05(-0.52%) |
Feb 08, 2016 | 8.764 | 8.842 | 8.441 | 8.822 | 3,283,515 | -0.08(-0.85%) |
Feb 05, 2016 | 8.960 | 9.102 | 8.802 | 8.898 | 1,349,790 | -0.10(-1.13%) |
Feb 04, 2016 | 8.946 | 9.082 | 8.719 | 9.000 | 1,248,405 | +0.02(+0.25%) |
Feb 03, 2016 | 8.954 | 8.988 | 8.762 | 8.978 | 1,416,340 | +0.14(+1.61%) |
Feb 02, 2016 | 8.754 | 8.980 | 8.620 | 8.836 | 1,244,150 | -0.01(-0.14%) |
Feb 01, 2016 | 8.688 | 8.890 | 8.629 | 8.848 | 2,232,770 | +0.12(+1.33%) |
Jan 29, 2016 | 8.532 | 8.750 | 8.532 | 8.732 | 1,375,715 | +0.25(+3.00%) |
Jan 28, 2016 | 8.536 | 8.622 | 8.410 | 8.478 | 454,620 | +0.03(+0.38%) |
Jan 27, 2016 | 8.620 | 8.702 | 8.402 | 8.446 | 690,685 | -0.22(-2.56%) |
Jan 26, 2016 | 8.612 | 8.704 | 8.554 | 8.668 | 793,545 | +0.11(+1.26%) |
Jan 25, 2016 | 8.698 | 8.844 | 8.522 | 8.560 | 602,065 | -0.19(-2.22%) |
Jan 22, 2016 | 8.798 | 8.821 | 8.696 | 8.754 | 1,343,940 | +0.13(+1.48%) |
Jan 21, 2016 | 8.640 | 8.802 | 8.538 | 8.626 | 1,452,225 | -0.01(-0.12%) |
Jan 20, 2016 | 8.516 | 8.681 | 8.434 | 8.636 | 2,912,925 | -0.01(-0.16%) |
Jan 19, 2016 | 8.640 | 8.660 | 8.452 | 8.650 | 1,401,000 | +0.11(+1.31%) |
Jan 15, 2016 | 8.286 | 8.538 | 8.538 | 8.538 | 1,562,000 | +0.02(+0.19%) |
Jan 14, 2016 | 8.354 | 8.572 | 8.236 | 8.522 | 1,244,980 | +0.24(+2.87%) |
Jan 13, 2016 | 8.648 | 8.676 | 8.210 | 8.284 | 1,387,880 | -0.33(-3.79%) |
Jan 12, 2016 | 8.580 | 8.612 | 8.448 | 8.610 | 1,245,890 | +0.12(+1.37%) |
Jan 11, 2016 | 8.474 | 8.596 | 8.456 | 8.494 | 1,144,130 | +0.06(+0.69%) |
Jan 08, 2016 | 8.454 | 8.588 | 8.160 | 8.436 | 1,467,505 | -0.07(-0.80%) |
Jan 07, 2016 | 8.610 | 8.726 | 8.462 | 8.504 | 1,266,545 | -0.26(-3.01%) |
Jan 06, 2016 | 8.648 | 8.830 | 8.648 | 8.768 | 899,755 | -0.03(-0.34%) |
Jan 05, 2016 | 8.722 | 8.900 | 8.665 | 8.798 | 984,590 | +0.12(+1.43%) |