Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.05 | 10.13 | 9.770 | 9.770 | 98,974 | -0.22(-2.20%) |
Mar 30, 2016 | 10.11 | 10.23 | 9.910 | 9.990 | 129,084 | -0.11(-1.09%) |
Mar 29, 2016 | 10.07 | 10.30 | 9.640 | 10.10 | 143,476 | -0.02(-0.20%) |
Mar 28, 2016 | 10.41 | 10.47 | 10.07 | 10.12 | 144,966 | -0.29(-2.79%) |
Mar 24, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 109,500 | -0.12(-1.14%) |
Mar 23, 2016 | 10.44 | 10.63 | 10.22 | 10.53 | 252,542 | +0.05(+0.48%) |
Mar 22, 2016 | 10.60 | 10.89 | 10.40 | 10.48 | 333,412 | -0.22(-2.06%) |
Mar 21, 2016 | 10.80 | 11.11 | 10.57 | 10.70 | 309,683 | +0.04(+0.38%) |
Mar 18, 2016 | 11.16 | 11.34 | 10.10 | 10.66 | 463,242 | -0.45(-4.05%) |
Mar 17, 2016 | 9.740 | 11.47 | 9.710 | 11.11 | 944,510 | +1.46(+15.13%) |
Mar 16, 2016 | 10.47 | 10.49 | 8.750 | 9.650 | 1,576,230 | -1.00(-9.39%) |
Mar 15, 2016 | 12.50 | 12.63 | 10.56 | 10.65 | 660,056 | -1.94(-15.41%) |
Mar 14, 2016 | 12.57 | 13.33 | 12.07 | 12.59 | 298,105 | -0.02(-0.16%) |
Mar 11, 2016 | 13.90 | 13.97 | 12.21 | 12.61 | 1,402,831 | -1.06(-7.75%) |
Mar 10, 2016 | 13.87 | 13.97 | 13.57 | 13.67 | 180,518 | -0.18(-1.30%) |
Mar 09, 2016 | 13.54 | 14.09 | 13.36 | 13.85 | 321,907 | +0.55(+4.14%) |
Mar 08, 2016 | 13.66 | 13.72 | 12.91 | 13.30 | 297,469 | -0.25(-1.85%) |
Mar 07, 2016 | 12.73 | 13.84 | 12.73 | 13.55 | 501,636 | +0.76(+5.94%) |
Mar 04, 2016 | 13.47 | 13.80 | 12.51 | 12.79 | 473,092 | -0.61(-4.55%) |
Mar 03, 2016 | 12.88 | 13.81 | 12.81 | 13.40 | 529,804 | +0.52(+4.04%) |
Mar 02, 2016 | 12.38 | 13.00 | 12.23 | 12.88 | 191,503 | +0.49(+3.95%) |
Mar 01, 2016 | 12.79 | 13.11 | 12.07 | 12.39 | 439,506 | -0.34(-2.67%) |
Feb 29, 2016 | 12.76 | 13.00 | 12.51 | 12.73 | 221,330 | +0.10(+0.79%) |
Feb 26, 2016 | 12.87 | 13.15 | 12.56 | 12.63 | 276,002 | +0.10(+0.80%) |
Feb 25, 2016 | 12.22 | 12.88 | 12.15 | 12.53 | 352,534 | +0.36(+2.96%) |
Feb 24, 2016 | 11.47 | 12.30 | 11.00 | 12.17 | 420,379 | +0.57(+4.91%) |
Feb 23, 2016 | 11.82 | 12.40 | 11.47 | 11.60 | 588,936 | -0.15(-1.28%) |
Feb 22, 2016 | 11.02 | 12.19 | 10.99 | 11.75 | 784,947 | +0.95(+8.80%) |
Feb 19, 2016 | 10.69 | 11.30 | 10.47 | 10.80 | 622,354 | +0.07(+0.65%) |
Feb 18, 2016 | 10.55 | 10.80 | 10.25 | 10.73 | 295,843 | +0.11(+1.04%) |
Feb 17, 2016 | 10.93 | 10.93 | 10.31 | 10.62 | 313,112 | -0.19(-1.76%) |
Feb 16, 2016 | 10.50 | 10.96 | 10.16 | 10.81 | 495,171 | +0.52(+5.05%) |
Feb 12, 2016 | 9.830 | 10.29 | 10.29 | 10.29 | 264,700 | +0.44(+4.47%) |
Feb 11, 2016 | 9.490 | 9.940 | 9.260 | 9.850 | 196,767 | +0.18(+1.86%) |
Feb 10, 2016 | 9.500 | 9.790 | 9.270 | 9.670 | 124,609 | +0.18(+1.90%) |
Feb 09, 2016 | 8.990 | 10.00 | 8.910 | 9.490 | 246,669 | -0.08(-0.84%) |
Feb 08, 2016 | 9.930 | 9.930 | 8.609 | 9.570 | 566,244 | -0.56(-5.53%) |
Feb 05, 2016 | 10.50 | 10.53 | 10.00 | 10.13 | 265,642 | -0.21(-2.03%) |
Feb 04, 2016 | 10.60 | 11.04 | 10.34 | 10.34 | 455,266 | -0.28(-2.64%) |
Feb 03, 2016 | 10.91 | 11.21 | 10.34 | 10.62 | 374,025 | -0.05(-0.47%) |
Feb 02, 2016 | 10.09 | 10.99 | 9.990 | 10.67 | 455,250 | +0.44(+4.30%) |
Feb 01, 2016 | 10.05 | 10.50 | 9.800 | 10.23 | 480,930 | +0.08(+0.79%) |
Jan 29, 2016 | 9.970 | 10.54 | 9.750 | 10.15 | 355,820 | +0.14(+1.40%) |
Jan 28, 2016 | 10.37 | 10.48 | 9.750 | 10.01 | 198,399 | -0.34(-3.29%) |
Jan 27, 2016 | 11.16 | 11.32 | 10.05 | 10.35 | 339,918 | -0.60(-5.48%) |
Jan 26, 2016 | 10.75 | 11.12 | 9.960 | 10.95 | 732,653 | +0.20(+1.86%) |
Jan 25, 2016 | 9.930 | 11.46 | 9.600 | 10.75 | 2,724,279 | +2.45(+29.52%) |
Jan 22, 2016 | 8.220 | 8.550 | 8.220 | 8.300 | 180,234 | +0.15(+1.84%) |
Jan 21, 2016 | 8.130 | 8.310 | 7.720 | 8.150 | 110,965 | +0.02(+0.25%) |
Jan 20, 2016 | 7.720 | 8.430 | 7.510 | 8.130 | 356,369 | -0.06(-0.73%) |
Jan 19, 2016 | 8.550 | 8.650 | 8.110 | 8.190 | 198,141 | -0.31(-3.65%) |
Jan 15, 2016 | 8.130 | 8.500 | 8.500 | 8.500 | 179,700 | +0.13(+1.55%) |
Jan 14, 2016 | 8.350 | 8.530 | 7.298 | 8.370 | 346,537 | +0.00(+0.00%) |
Jan 13, 2016 | 8.770 | 8.936 | 8.280 | 8.370 | 163,908 | -0.18(-2.11%) |
Jan 12, 2016 | 8.530 | 8.649 | 8.210 | 8.550 | 114,753 | +0.03(+0.35%) |
Jan 11, 2016 | 8.000 | 8.520 | 7.680 | 8.520 | 249,292 | +0.47(+5.84%) |
Jan 08, 2016 | 8.320 | 8.660 | 8.000 | 8.050 | 166,594 | -0.25(-3.01%) |
Jan 07, 2016 | 8.630 | 8.780 | 7.920 | 8.300 | 364,487 | -0.63(-7.05%) |
Jan 06, 2016 | 9.000 | 9.330 | 8.580 | 8.930 | 807,062 | -0.41(-4.39%) |
Jan 05, 2016 | 9.390 | 10.35 | 8.500 | 9.340 | 919,084 | +0.00(+0.00%) |