Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.48 | 10.55 | 10.44 | 10.44 | 81,204 | -0.02(-0.19%) |
Mar 30, 2016 | 10.63 | 10.68 | 10.44 | 10.46 | 54,088 | -0.01(-0.10%) |
Mar 29, 2016 | 10.33 | 10.47 | 10.30 | 10.47 | 107,616 | -0.07(-0.66%) |
Mar 28, 2016 | 10.54 | 10.56 | 10.46 | 10.54 | 11,423 | -0.05(-0.49%) |
Mar 24, 2016 | 10.39 | 10.59 | 10.59 | 10.59 | 9,800 | +0.01(+0.12%) |
Mar 23, 2016 | 10.77 | 10.77 | 10.54 | 10.58 | 449,233 | -0.32(-2.98%) |
Mar 22, 2016 | 10.75 | 10.92 | 10.74 | 10.90 | 51,669 | +0.12(+1.14%) |
Mar 21, 2016 | 10.74 | 10.78 | 10.68 | 10.78 | 13,633 | +0.01(+0.11%) |
Mar 18, 2016 | 10.87 | 10.90 | 10.70 | 10.77 | 17,100 | -0.02(-0.19%) |
Mar 17, 2016 | 10.68 | 10.80 | 10.62 | 10.79 | 14,168 | +0.18(+1.70%) |
Mar 16, 2016 | 10.48 | 10.62 | 10.48 | 10.61 | 41,605 | +0.27(+2.61%) |
Mar 15, 2016 | 10.39 | 10.39 | 10.25 | 10.34 | 40,043 | -0.10(-0.96%) |
Mar 14, 2016 | 10.46 | 10.48 | 10.37 | 10.44 | 63,404 | -0.20(-1.83%) |
Mar 11, 2016 | 10.71 | 10.74 | 10.61 | 10.63 | 33,741 | +0.03(+0.24%) |
Mar 10, 2016 | 10.57 | 10.61 | 10.48 | 10.61 | 58,834 | -0.07(-0.66%) |
Mar 09, 2016 | 10.56 | 10.70 | 10.56 | 10.68 | 33,694 | +0.31(+2.97%) |
Mar 08, 2016 | 10.64 | 10.64 | 10.36 | 10.37 | 25,584 | -0.23(-2.15%) |
Mar 07, 2016 | 10.32 | 10.68 | 10.32 | 10.60 | 235,185 | +0.37(+3.62%) |
Mar 04, 2016 | 9.970 | 10.27 | 9.923 | 10.23 | 29,512 | +0.29(+2.92%) |
Mar 03, 2016 | 9.780 | 9.940 | 9.770 | 9.940 | 43,946 | +0.02(+0.20%) |
Mar 02, 2016 | 9.820 | 9.930 | 9.820 | 9.920 | 24,317 | +0.04(+0.40%) |
Mar 01, 2016 | 9.820 | 9.950 | 9.760 | 9.880 | 38,256 | +0.04(+0.41%) |
Feb 29, 2016 | 9.700 | 9.878 | 9.700 | 9.840 | 30,827 | +0.18(+1.86%) |
Feb 26, 2016 | 9.890 | 9.914 | 9.600 | 9.660 | 15,979 | -0.04(-0.41%) |
Feb 25, 2016 | 9.560 | 9.710 | 9.400 | 9.700 | 27,714 | +0.03(+0.31%) |
Feb 24, 2016 | 9.290 | 9.690 | 9.250 | 9.670 | 24,120 | +0.24(+2.55%) |
Feb 23, 2016 | 9.467 | 9.483 | 9.340 | 9.430 | 35,463 | -0.26(-2.68%) |
Feb 22, 2016 | 9.660 | 9.710 | 9.610 | 9.690 | 32,145 | +0.25(+2.65%) |
Feb 19, 2016 | 9.500 | 9.510 | 9.409 | 9.440 | 37,723 | -0.16(-1.67%) |
Feb 18, 2016 | 9.900 | 9.900 | 9.600 | 9.600 | 36,001 | -0.16(-1.64%) |
Feb 17, 2016 | 9.443 | 9.820 | 9.443 | 9.760 | 41,117 | +0.40(+4.27%) |
Feb 16, 2016 | 9.640 | 9.640 | 9.330 | 9.360 | 56,686 | -0.22(-2.30%) |
Feb 12, 2016 | 9.370 | 9.580 | 9.580 | 9.580 | 31,200 | +0.27(+2.90%) |
Feb 11, 2016 | 9.090 | 9.310 | 9.016 | 9.310 | 105,537 | +0.16(+1.75%) |
Feb 10, 2016 | 9.090 | 9.310 | 9.050 | 9.150 | 27,590 | +0.03(+0.33%) |
Feb 09, 2016 | 9.460 | 9.529 | 9.040 | 9.120 | 71,352 | -0.43(-4.50%) |
Feb 08, 2016 | 9.790 | 9.800 | 9.550 | 9.550 | 52,991 | -0.19(-1.95%) |
Feb 05, 2016 | 9.810 | 9.880 | 9.720 | 9.740 | 27,292 | -0.10(-1.02%) |
Feb 04, 2016 | 10.03 | 10.05 | 9.740 | 9.840 | 36,196 | -0.07(-0.71%) |
Feb 03, 2016 | 9.610 | 9.920 | 9.400 | 9.910 | 48,593 | +0.46(+4.87%) |
Feb 02, 2016 | 9.430 | 9.570 | 9.370 | 9.450 | 1,226,917 | -0.35(-3.57%) |
Feb 01, 2016 | 10.04 | 10.04 | 9.790 | 9.800 | 58,282 | -0.44(-4.30%) |
Jan 29, 2016 | 10.19 | 10.28 | 10.01 | 10.24 | 112,104 | +0.11(+1.09%) |
Jan 28, 2016 | 10.19 | 10.20 | 9.930 | 10.13 | 153,077 | +0.38(+3.90%) |
Jan 27, 2016 | 9.510 | 9.880 | 9.430 | 9.750 | 41,902 | +0.20(+2.09%) |
Jan 26, 2016 | 9.390 | 9.760 | 9.370 | 9.550 | 44,895 | +0.32(+3.47%) |
Jan 25, 2016 | 9.520 | 9.590 | 9.230 | 9.230 | 73,104 | -0.48(-4.94%) |
Jan 22, 2016 | 9.570 | 9.710 | 9.450 | 9.710 | 263,067 | +0.58(+6.35%) |
Jan 21, 2016 | 8.800 | 9.230 | 8.790 | 9.130 | 78,728 | +0.23(+2.58%) |
Jan 20, 2016 | 8.910 | 8.960 | 8.672 | 8.900 | 83,155 | -0.11(-1.22%) |
Jan 19, 2016 | 9.170 | 9.230 | 9.000 | 9.010 | 189,245 | -0.22(-2.38%) |
Jan 15, 2016 | 9.350 | 9.230 | 9.230 | 9.230 | 596,500 | -0.46(-4.75%) |
Jan 14, 2016 | 9.570 | 9.720 | 9.490 | 9.690 | 66,918 | +0.07(+0.73%) |
Jan 13, 2016 | 9.830 | 9.860 | 9.545 | 9.620 | 77,320 | -0.19(-1.94%) |
Jan 12, 2016 | 10.06 | 10.07 | 9.680 | 9.810 | 26,107 | -0.15(-1.51%) |
Jan 11, 2016 | 10.30 | 10.30 | 9.950 | 9.960 | 23,028 | -0.43(-4.14%) |
Jan 08, 2016 | 10.47 | 10.47 | 10.25 | 10.39 | 18,591 | -0.08(-0.76%) |
Jan 07, 2016 | 10.42 | 10.62 | 10.41 | 10.47 | 72,638 | -0.09(-0.85%) |
Jan 06, 2016 | 10.69 | 10.80 | 10.53 | 10.56 | 51,988 | -0.45(-4.09%) |
Jan 05, 2016 | 11.01 | 11.05 | 10.99 | 11.01 | 101,066 | -0.14(-1.23%) |