Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.09 | 11.28 | 10.97 | 10.98 | 1,596,991 | -0.13(-1.14%) |
Mar 30, 2016 | 11.01 | 11.36 | 10.98 | 11.11 | 1,615,078 | +0.25(+2.33%) |
Mar 29, 2016 | 10.73 | 10.92 | 10.60 | 10.85 | 2,213,927 | -0.05(-0.46%) |
Mar 28, 2016 | 10.81 | 10.92 | 10.62 | 10.90 | 2,332,140 | +0.13(+1.17%) |
Mar 24, 2016 | 10.48 | 10.78 | 10.78 | 10.78 | 2,711,192 | +0.06(+0.55%) |
Mar 23, 2016 | 11.23 | 11.29 | 10.66 | 10.72 | 2,182,771 | -0.53(-4.73%) |
Mar 22, 2016 | 11.39 | 11.49 | 11.23 | 11.25 | 2,099,977 | -0.24(-2.06%) |
Mar 21, 2016 | 11.48 | 11.65 | 11.39 | 11.49 | 1,843,355 | -0.02(-0.15%) |
Mar 18, 2016 | 11.60 | 11.68 | 11.47 | 11.50 | 2,670,013 | -0.03(-0.29%) |
Mar 17, 2016 | 11.55 | 11.80 | 11.47 | 11.54 | 2,791,737 | +0.19(+1.71%) |
Mar 16, 2016 | 11.17 | 11.41 | 11.01 | 11.34 | 2,253,486 | +0.29(+2.60%) |
Mar 15, 2016 | 10.86 | 11.06 | 10.68 | 11.06 | 2,205,620 | +0.01(+0.08%) |
Mar 14, 2016 | 10.88 | 11.08 | 10.73 | 11.05 | 2,134,965 | -0.04(-0.38%) |
Mar 11, 2016 | 10.91 | 11.15 | 10.88 | 11.09 | 2,845,325 | +0.60(+5.72%) |
Mar 10, 2016 | 10.64 | 10.81 | 10.42 | 10.49 | 2,836,602 | -0.22(-2.04%) |
Mar 09, 2016 | 10.70 | 11.04 | 10.67 | 10.71 | 3,319,279 | +0.24(+2.25%) |
Mar 08, 2016 | 10.62 | 10.73 | 10.27 | 10.47 | 3,794,462 | -0.26(-2.43%) |
Mar 07, 2016 | 10.54 | 10.83 | 10.36 | 10.73 | 4,178,453 | +0.18(+1.75%) |
Mar 04, 2016 | 10.36 | 10.64 | 10.28 | 10.55 | 3,610,192 | +0.29(+2.87%) |
Mar 03, 2016 | 10.08 | 10.48 | 10.04 | 10.25 | 2,908,924 | +0.13(+1.33%) |
Mar 02, 2016 | 9.783 | 10.14 | 9.724 | 10.12 | 3,121,491 | +0.22(+2.21%) |
Mar 01, 2016 | 9.766 | 9.934 | 9.598 | 9.901 | 3,886,280 | +0.29(+3.06%) |
Feb 29, 2016 | 9.362 | 9.648 | 9.362 | 9.606 | 3,496,541 | +0.34(+3.63%) |
Feb 26, 2016 | 9.085 | 9.539 | 9.076 | 9.270 | 2,743,786 | +0.41(+4.65%) |
Feb 25, 2016 | 8.917 | 9.026 | 8.647 | 8.858 | 1,984,996 | -0.07(-0.75%) |
Feb 24, 2016 | 8.555 | 9.001 | 8.429 | 8.925 | 4,071,610 | +0.08(+0.86%) |
Feb 23, 2016 | 9.043 | 9.211 | 8.824 | 8.849 | 2,304,771 | -0.35(-3.84%) |
Feb 22, 2016 | 9.102 | 9.346 | 9.068 | 9.203 | 2,551,466 | +0.33(+3.70%) |
Feb 19, 2016 | 8.900 | 8.942 | 8.732 | 8.875 | 3,246,980 | -0.27(-2.94%) |
Feb 18, 2016 | 9.346 | 9.362 | 9.060 | 9.144 | 3,758,817 | -0.08(-0.91%) |
Feb 17, 2016 | 9.001 | 9.261 | 8.841 | 9.228 | 4,053,683 | +0.42(+4.78%) |
Feb 16, 2016 | 8.933 | 9.009 | 8.706 | 8.807 | 2,963,408 | +0.00(+0.00%) |
Feb 12, 2016 | 8.589 | 8.807 | 8.807 | 8.807 | 2,976,390 | +0.39(+4.60%) |
Feb 11, 2016 | 7.764 | 8.774 | 7.655 | 8.420 | 6,761,911 | +0.24(+2.98%) |
Feb 10, 2016 | 8.917 | 8.925 | 8.155 | 8.176 | 9,472,545 | -0.76(-8.47%) |
Feb 09, 2016 | 9.261 | 9.379 | 8.933 | 8.933 | 4,001,516 | -0.50(-5.26%) |
Feb 08, 2016 | 9.699 | 9.850 | 9.430 | 9.430 | 3,808,303 | -0.48(-4.84%) |
Feb 05, 2016 | 10.00 | 10.12 | 9.859 | 9.909 | 6,431,460 | -0.21(-2.08%) |
Feb 04, 2016 | 10.36 | 10.46 | 10.00 | 10.12 | 4,573,442 | -0.01(-0.08%) |
Feb 03, 2016 | 9.741 | 10.15 | 9.379 | 10.13 | 3,591,922 | +0.62(+6.55%) |
Feb 02, 2016 | 9.749 | 9.791 | 9.455 | 9.505 | 2,614,466 | -0.54(-5.36%) |
Feb 01, 2016 | 10.18 | 10.26 | 9.901 | 10.04 | 4,034,461 | -0.29(-2.85%) |
Jan 29, 2016 | 10.41 | 10.64 | 10.08 | 10.34 | 3,158,250 | +0.03(+0.33%) |
Jan 28, 2016 | 10.52 | 10.57 | 9.968 | 10.30 | 4,732,922 | +0.21(+2.08%) |
Jan 27, 2016 | 10.18 | 10.40 | 9.640 | 10.09 | 5,322,345 | -0.17(-1.64%) |
Jan 26, 2016 | 10.43 | 10.50 | 10.04 | 10.26 | 5,871,354 | +0.05(+0.49%) |
Jan 25, 2016 | 10.30 | 10.55 | 10.20 | 10.21 | 3,063,677 | -0.38(-3.57%) |
Jan 22, 2016 | 10.54 | 10.78 | 10.48 | 10.59 | 3,614,928 | +0.61(+6.07%) |
Jan 21, 2016 | 9.733 | 10.21 | 9.598 | 9.985 | 3,734,282 | +0.39(+4.03%) |
Jan 20, 2016 | 9.632 | 9.783 | 9.051 | 9.598 | 3,672,670 | -0.34(-3.47%) |
Jan 19, 2016 | 9.918 | 10.05 | 9.699 | 9.943 | 3,371,489 | +0.03(+0.25%) |
Jan 15, 2016 | 9.480 | 9.918 | 9.918 | 9.918 | 2,177,043 | -0.20(-2.00%) |
Jan 14, 2016 | 9.556 | 10.17 | 9.404 | 10.12 | 2,925,818 | +0.54(+5.62%) |
Jan 13, 2016 | 9.901 | 10.17 | 9.430 | 9.581 | 2,973,474 | -0.19(-1.89%) |
Jan 12, 2016 | 9.791 | 9.817 | 9.455 | 9.766 | 3,371,612 | +0.13(+1.31%) |
Jan 11, 2016 | 9.808 | 9.833 | 9.413 | 9.640 | 4,419,057 | -0.17(-1.72%) |
Jan 08, 2016 | 9.976 | 10.02 | 9.657 | 9.808 | 4,924,474 | -0.13(-1.35%) |
Jan 07, 2016 | 10.10 | 10.25 | 9.859 | 9.943 | 3,730,749 | -0.43(-4.14%) |
Jan 06, 2016 | 10.09 | 10.41 | 10.05 | 10.37 | 3,805,646 | -0.06(-0.56%) |
Jan 05, 2016 | 10.41 | 10.50 | 10.23 | 10.43 | 2,025,982 | -0.03(-0.24%) |