Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.70 | 11.26 | 10.64 | 11.06 | 4,104,351 | +0.33(+3.08%) |
Mar 30, 2016 | 10.77 | 11.02 | 10.56 | 10.73 | 3,146,377 | +0.06(+0.56%) |
Mar 29, 2016 | 10.27 | 10.71 | 10.15 | 10.67 | 2,257,634 | +0.40(+3.89%) |
Mar 28, 2016 | 10.46 | 10.52 | 10.13 | 10.27 | 1,466,568 | -0.15(-1.44%) |
Mar 24, 2016 | 10.10 | 10.42 | 10.42 | 10.42 | 2,088,900 | +0.30(+2.96%) |
Mar 23, 2016 | 10.56 | 10.56 | 10.09 | 10.12 | 1,815,338 | -0.49(-4.62%) |
Mar 22, 2016 | 10.63 | 10.80 | 10.51 | 10.61 | 1,182,212 | -0.10(-0.93%) |
Mar 21, 2016 | 10.81 | 11.02 | 10.60 | 10.71 | 2,205,938 | -0.14(-1.29%) |
Mar 18, 2016 | 10.48 | 10.89 | 10.36 | 10.85 | 4,300,367 | +0.41(+3.93%) |
Mar 17, 2016 | 10.14 | 10.55 | 9.880 | 10.44 | 4,011,109 | +0.30(+2.96%) |
Mar 16, 2016 | 10.19 | 10.33 | 9.820 | 10.14 | 5,775,395 | -0.07(-0.69%) |
Mar 15, 2016 | 10.38 | 10.44 | 10.07 | 10.21 | 2,659,535 | -0.16(-1.54%) |
Mar 14, 2016 | 10.67 | 10.70 | 10.25 | 10.37 | 2,545,387 | -0.33(-3.08%) |
Mar 11, 2016 | 10.49 | 10.75 | 10.32 | 10.70 | 3,369,755 | +0.29(+2.79%) |
Mar 10, 2016 | 10.30 | 10.59 | 10.15 | 10.41 | 3,764,073 | +0.21(+2.06%) |
Mar 09, 2016 | 10.03 | 10.38 | 9.960 | 10.20 | 3,483,643 | +0.06(+0.59%) |
Mar 08, 2016 | 9.810 | 10.41 | 9.810 | 10.14 | 6,204,437 | +0.32(+3.26%) |
Mar 07, 2016 | 9.620 | 10.07 | 9.100 | 9.820 | 5,073,944 | +0.17(+1.76%) |
Mar 04, 2016 | 9.730 | 10.06 | 9.585 | 9.650 | 4,383,993 | -0.08(-0.87%) |
Mar 03, 2016 | 8.750 | 9.835 | 8.721 | 9.735 | 6,678,158 | +1.04(+11.90%) |
Mar 02, 2016 | 8.450 | 8.800 | 7.700 | 8.700 | 9,082,459 | -0.15(-1.69%) |
Mar 01, 2016 | 8.460 | 8.870 | 8.190 | 8.850 | 4,970,039 | +0.40(+4.73%) |
Feb 29, 2016 | 8.340 | 8.670 | 8.300 | 8.450 | 4,730,374 | +0.15(+1.81%) |
Feb 26, 2016 | 8.320 | 8.370 | 8.060 | 8.300 | 2,978,145 | +0.02(+0.24%) |
Feb 25, 2016 | 7.980 | 8.300 | 7.850 | 8.280 | 3,558,056 | +0.27(+3.37%) |
Feb 24, 2016 | 7.870 | 8.040 | 7.660 | 8.010 | 2,844,265 | +0.06(+0.75%) |
Feb 23, 2016 | 7.900 | 7.995 | 7.683 | 7.950 | 2,939,609 | +0.01(+0.13%) |
Feb 22, 2016 | 7.870 | 8.060 | 7.690 | 7.940 | 3,497,453 | +0.18(+2.32%) |
Feb 19, 2016 | 7.710 | 7.850 | 7.490 | 7.760 | 3,220,346 | +0.01(+0.13%) |
Feb 18, 2016 | 7.550 | 7.800 | 7.460 | 7.750 | 3,258,806 | +0.20(+2.65%) |
Feb 17, 2016 | 7.230 | 7.810 | 7.200 | 7.550 | 4,574,246 | +0.34(+4.72%) |
Feb 16, 2016 | 6.760 | 7.410 | 6.700 | 7.210 | 3,625,447 | +0.56(+8.42%) |
Feb 12, 2016 | 6.520 | 6.650 | 6.650 | 6.650 | 2,556,000 | +0.15(+2.31%) |
Feb 11, 2016 | 6.500 | 6.730 | 6.400 | 6.500 | 3,918,062 | +0.02(+0.31%) |
Feb 10, 2016 | 6.650 | 7.130 | 6.330 | 6.480 | 3,691,493 | -0.13(-2.04%) |
Feb 09, 2016 | 6.580 | 6.800 | 6.460 | 6.615 | 4,067,112 | -0.09(-1.42%) |
Feb 08, 2016 | 6.790 | 6.920 | 6.600 | 6.710 | 3,818,502 | -0.19(-2.75%) |
Feb 05, 2016 | 7.220 | 7.380 | 6.800 | 6.900 | 4,223,567 | -0.30(-4.17%) |
Feb 04, 2016 | 7.270 | 7.530 | 7.130 | 7.200 | 2,903,100 | -0.15(-2.04%) |
Feb 03, 2016 | 7.430 | 7.640 | 7.130 | 7.350 | 3,318,288 | -0.02(-0.27%) |
Feb 02, 2016 | 7.550 | 7.670 | 7.260 | 7.370 | 3,247,308 | -0.30(-3.91%) |
Feb 01, 2016 | 7.340 | 7.760 | 7.110 | 7.670 | 2,699,045 | +0.29(+3.93%) |
Jan 29, 2016 | 7.370 | 7.590 | 7.220 | 7.380 | 4,919,734 | +0.03(+0.41%) |
Jan 28, 2016 | 7.690 | 7.720 | 7.270 | 7.350 | 3,292,317 | -0.25(-3.29%) |
Jan 27, 2016 | 7.620 | 7.870 | 7.480 | 7.600 | 2,829,830 | -0.05(-0.65%) |
Jan 26, 2016 | 7.380 | 7.680 | 7.215 | 7.650 | 3,406,798 | +0.33(+4.51%) |
Jan 25, 2016 | 7.580 | 7.640 | 7.280 | 7.320 | 3,792,708 | -0.29(-3.81%) |
Jan 22, 2016 | 7.680 | 7.720 | 7.390 | 7.610 | 4,318,390 | +0.05(+0.66%) |
Jan 21, 2016 | 7.610 | 7.830 | 7.420 | 7.560 | 4,343,071 | -0.06(-0.79%) |
Jan 20, 2016 | 7.680 | 7.750 | 7.190 | 7.620 | 7,164,465 | -0.16(-2.06%) |
Jan 19, 2016 | 8.130 | 8.270 | 7.720 | 7.780 | 5,276,601 | -0.28(-3.47%) |
Jan 15, 2016 | 7.950 | 8.060 | 8.060 | 8.060 | 5,758,200 | -0.14(-1.71%) |
Jan 14, 2016 | 8.460 | 8.460 | 8.100 | 8.200 | 5,869,893 | -0.22(-2.61%) |
Jan 13, 2016 | 8.780 | 8.790 | 8.340 | 8.420 | 7,482,316 | -0.35(-3.99%) |
Jan 12, 2016 | 9.620 | 9.740 | 8.190 | 8.770 | 14,225,930 | -0.91(-9.40%) |
Jan 11, 2016 | 10.50 | 10.50 | 9.610 | 9.680 | 5,233,020 | -0.81(-7.72%) |
Jan 08, 2016 | 10.91 | 10.97 | 10.43 | 10.49 | 6,407,042 | -0.49(-4.46%) |
Jan 07, 2016 | 10.55 | 11.09 | 10.51 | 10.98 | 8,644,599 | +0.21(+1.95%) |
Jan 06, 2016 | 10.67 | 11.02 | 10.62 | 10.77 | 4,781,358 | -0.10(-0.92%) |
Jan 05, 2016 | 10.52 | 11.00 | 10.36 | 10.87 | 4,609,319 | +0.36(+3.43%) |