Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.03 | 13.00 | 10.84 | 12.70 | 127,284 | +1.72(+15.66%) |
Mar 30, 2016 | 10.96 | 11.18 | 10.60 | 10.98 | 20,700 | +0.10(+0.92%) |
Mar 29, 2016 | 10.45 | 11.04 | 9.900 | 10.88 | 29,652 | +0.75(+7.40%) |
Mar 28, 2016 | 10.25 | 10.49 | 9.820 | 10.13 | 20,385 | +0.05(+0.50%) |
Mar 24, 2016 | 9.960 | 10.08 | 10.08 | 10.08 | 25,900 | +0.07(+0.70%) |
Mar 23, 2016 | 10.50 | 10.92 | 9.790 | 10.01 | 18,671 | -0.49(-4.67%) |
Mar 22, 2016 | 10.92 | 11.00 | 10.34 | 10.50 | 36,954 | -0.39(-3.58%) |
Mar 21, 2016 | 10.63 | 11.69 | 10.63 | 10.89 | 37,240 | +0.03(+0.28%) |
Mar 18, 2016 | 10.52 | 10.97 | 9.720 | 10.86 | 31,162 | +0.97(+9.81%) |
Mar 17, 2016 | 9.800 | 9.990 | 9.480 | 9.890 | 23,098 | +0.00(+0.00%) |
Mar 16, 2016 | 10.17 | 10.23 | 9.700 | 9.890 | 23,929 | -0.30(-2.94%) |
Mar 15, 2016 | 10.75 | 10.90 | 10.05 | 10.19 | 19,804 | -0.67(-6.17%) |
Mar 14, 2016 | 10.12 | 10.94 | 9.800 | 10.86 | 12,704 | +0.62(+6.05%) |
Mar 11, 2016 | 10.08 | 10.26 | 9.610 | 10.24 | 18,262 | +0.45(+4.60%) |
Mar 10, 2016 | 10.11 | 10.17 | 9.625 | 9.790 | 58,778 | -0.08(-0.81%) |
Mar 09, 2016 | 9.840 | 10.12 | 9.590 | 9.870 | 34,085 | +0.02(+0.20%) |
Mar 08, 2016 | 9.900 | 10.14 | 9.605 | 9.850 | 81,167 | -0.12(-1.20%) |
Mar 07, 2016 | 9.810 | 10.14 | 9.640 | 9.970 | 119,923 | +0.05(+0.50%) |
Mar 04, 2016 | 10.19 | 10.26 | 9.640 | 9.920 | 33,730 | +0.06(+0.61%) |
Mar 03, 2016 | 10.10 | 10.10 | 9.810 | 9.860 | 23,478 | -0.28(-2.76%) |
Mar 02, 2016 | 10.10 | 10.25 | 10.01 | 10.14 | 46,547 | -0.05(-0.49%) |
Mar 01, 2016 | 10.04 | 10.25 | 10.00 | 10.19 | 27,182 | +0.17(+1.70%) |
Feb 29, 2016 | 10.32 | 10.32 | 10.00 | 10.02 | 14,736 | -0.21(-2.05%) |
Feb 26, 2016 | 10.34 | 10.38 | 10.03 | 10.23 | 19,784 | +0.01(+0.10%) |
Feb 25, 2016 | 10.24 | 10.49 | 10.16 | 10.22 | 11,560 | +0.01(+0.10%) |
Feb 24, 2016 | 10.21 | 10.48 | 9.990 | 10.21 | 37,267 | +0.00(+0.00%) |
Feb 23, 2016 | 11.06 | 11.06 | 10.00 | 10.21 | 23,287 | -0.90(-8.10%) |
Feb 22, 2016 | 11.07 | 11.21 | 10.54 | 11.11 | 22,463 | +0.09(+0.82%) |
Feb 19, 2016 | 10.94 | 11.06 | 10.56 | 11.02 | 14,136 | +0.03(+0.27%) |
Feb 18, 2016 | 10.93 | 11.27 | 10.57 | 10.99 | 36,279 | +0.12(+1.10%) |
Feb 17, 2016 | 10.68 | 11.30 | 10.53 | 10.87 | 38,573 | +0.07(+0.65%) |
Feb 16, 2016 | 10.86 | 11.01 | 10.52 | 10.80 | 34,628 | -0.01(-0.09%) |
Feb 12, 2016 | 9.970 | 10.81 | 10.81 | 10.81 | 50,900 | +0.90(+9.08%) |
Feb 11, 2016 | 9.680 | 10.32 | 9.620 | 9.910 | 27,051 | +0.14(+1.43%) |
Feb 10, 2016 | 10.56 | 10.59 | 9.600 | 9.770 | 53,323 | -0.24(-2.40%) |
Feb 09, 2016 | 9.610 | 10.66 | 9.560 | 10.01 | 20,681 | -0.33(-3.19%) |
Feb 08, 2016 | 10.82 | 10.96 | 9.590 | 10.34 | 42,072 | -0.58(-5.31%) |
Feb 05, 2016 | 10.84 | 11.43 | 10.41 | 10.92 | 30,101 | +0.01(+0.09%) |
Feb 04, 2016 | 10.76 | 12.03 | 10.72 | 10.91 | 16,879 | +0.04(+0.37%) |
Feb 03, 2016 | 11.50 | 11.50 | 10.62 | 10.87 | 37,032 | -0.75(-6.45%) |
Feb 02, 2016 | 11.32 | 11.93 | 11.32 | 11.62 | 53,903 | +0.24(+2.11%) |
Feb 01, 2016 | 11.65 | 11.91 | 11.11 | 11.38 | 80,586 | -0.28(-2.40%) |
Jan 29, 2016 | 11.41 | 12.53 | 11.41 | 11.66 | 203,320 | -0.05(-0.43%) |
Jan 28, 2016 | 12.17 | 12.24 | 11.45 | 11.71 | 121,252 | -0.88(-6.99%) |
Jan 27, 2016 | 13.24 | 13.25 | 12.47 | 12.59 | 25,994 | -0.61(-4.62%) |
Jan 26, 2016 | 13.70 | 13.70 | 13.12 | 13.20 | 17,013 | -0.14(-1.05%) |
Jan 25, 2016 | 13.42 | 14.51 | 13.25 | 13.34 | 37,292 | -0.06(-0.45%) |
Jan 22, 2016 | 12.78 | 13.87 | 12.60 | 13.40 | 137,532 | +0.80(+6.35%) |
Jan 21, 2016 | 12.88 | 13.02 | 11.75 | 12.60 | 23,260 | -0.09(-0.71%) |
Jan 20, 2016 | 12.00 | 13.07 | 11.65 | 12.69 | 148,458 | +0.42(+3.42%) |
Jan 19, 2016 | 12.56 | 12.85 | 11.89 | 12.27 | 41,816 | -0.42(-3.31%) |
Jan 15, 2016 | 12.77 | 12.69 | 12.69 | 12.69 | 42,700 | -0.48(-3.64%) |
Jan 14, 2016 | 12.67 | 13.69 | 12.53 | 13.17 | 39,259 | -0.13(-0.98%) |
Jan 13, 2016 | 14.58 | 14.76 | 13.10 | 13.30 | 34,603 | -1.02(-7.12%) |
Jan 12, 2016 | 15.46 | 15.46 | 14.05 | 14.32 | 32,968 | -0.83(-5.48%) |
Jan 11, 2016 | 15.47 | 16.02 | 14.51 | 15.15 | 53,038 | -0.35(-2.26%) |
Jan 08, 2016 | 15.60 | 17.07 | 15.38 | 15.50 | 57,880 | -0.08(-0.51%) |
Jan 07, 2016 | 15.72 | 16.05 | 14.00 | 15.58 | 52,719 | -0.47(-2.93%) |
Jan 06, 2016 | 16.69 | 16.82 | 15.95 | 16.05 | 53,984 | -0.83(-4.92%) |
Jan 05, 2016 | 16.12 | 17.25 | 16.12 | 16.88 | 44,269 | -0.05(-0.30%) |