Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.00 | 11.89 | 10.93 | 11.85 | 758,278 | +0.88(+8.02%) |
Mar 30, 2016 | 10.89 | 10.99 | 10.88 | 10.97 | 697,508 | +0.11(+1.01%) |
Mar 29, 2016 | 10.80 | 10.90 | 10.74 | 10.86 | 501,127 | +0.06(+0.56%) |
Mar 28, 2016 | 10.87 | 10.87 | 10.72 | 10.80 | 186,342 | -0.05(-0.46%) |
Mar 24, 2016 | 10.74 | 10.85 | 10.85 | 10.85 | 308,200 | +0.08(+0.74%) |
Mar 23, 2016 | 10.95 | 11.02 | 10.69 | 10.77 | 253,084 | -0.15(-1.37%) |
Mar 22, 2016 | 10.94 | 11.15 | 10.75 | 10.92 | 1,109,210 | -0.09(-0.82%) |
Mar 21, 2016 | 10.75 | 11.05 | 10.57 | 11.01 | 197,371 | +0.26(+2.42%) |
Mar 18, 2016 | 11.12 | 11.16 | 10.74 | 10.75 | 212,297 | -0.31(-2.80%) |
Mar 17, 2016 | 11.34 | 11.34 | 10.31 | 11.06 | 295,759 | -0.78(-6.59%) |
Mar 16, 2016 | 11.64 | 11.95 | 11.63 | 11.84 | 146,944 | +0.14(+1.20%) |
Mar 15, 2016 | 11.73 | 11.78 | 11.60 | 11.70 | 182,139 | -0.08(-0.68%) |
Mar 14, 2016 | 11.75 | 11.92 | 11.61 | 11.78 | 78,741 | -0.17(-1.42%) |
Mar 11, 2016 | 11.81 | 11.98 | 11.11 | 11.95 | 248,177 | +0.24(+2.05%) |
Mar 10, 2016 | 11.91 | 11.95 | 11.59 | 11.71 | 90,812 | -0.24(-2.01%) |
Mar 09, 2016 | 11.90 | 12.00 | 11.82 | 11.95 | 133,851 | +0.11(+0.93%) |
Mar 08, 2016 | 11.89 | 11.94 | 11.75 | 11.84 | 123,979 | -0.05(-0.42%) |
Mar 07, 2016 | 11.86 | 11.97 | 11.76 | 11.89 | 144,130 | +0.03(+0.25%) |
Mar 04, 2016 | 11.94 | 11.97 | 11.79 | 11.86 | 129,860 | -0.12(-1.00%) |
Mar 03, 2016 | 11.98 | 12.04 | 11.95 | 11.98 | 149,196 | +0.00(+0.00%) |
Mar 02, 2016 | 12.00 | 12.09 | 11.90 | 11.98 | 226,995 | +0.02(+0.17%) |
Mar 01, 2016 | 11.88 | 12.05 | 11.85 | 11.96 | 236,050 | +0.13(+1.10%) |
Feb 29, 2016 | 11.77 | 12.09 | 11.77 | 11.83 | 290,994 | +0.04(+0.38%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.67 | 11.79 | 184,365 | +0.23(+2.03%) |
Feb 25, 2016 | 11.76 | 11.76 | 11.40 | 11.55 | 212,503 | -0.06(-0.52%) |
Feb 24, 2016 | 11.74 | 11.82 | 11.42 | 11.61 | 145,596 | -0.34(-2.85%) |
Feb 23, 2016 | 11.97 | 12.38 | 11.92 | 11.95 | 220,296 | +0.05(+0.42%) |
Feb 22, 2016 | 12.00 | 12.13 | 11.84 | 11.90 | 127,105 | +0.03(+0.25%) |
Feb 19, 2016 | 11.50 | 11.95 | 11.27 | 11.87 | 436,714 | +0.48(+4.21%) |
Feb 18, 2016 | 11.32 | 11.56 | 11.32 | 11.39 | 118,261 | +0.09(+0.80%) |
Feb 17, 2016 | 11.46 | 11.65 | 11.18 | 11.30 | 122,265 | -0.04(-0.35%) |
Feb 16, 2016 | 11.31 | 11.60 | 11.07 | 11.34 | 196,724 | +0.09(+0.80%) |
Feb 12, 2016 | 11.38 | 11.25 | 11.25 | 11.25 | 56,400 | -0.09(-0.79%) |
Feb 11, 2016 | 11.04 | 11.43 | 11.02 | 11.34 | 67,523 | +0.15(+1.34%) |
Feb 10, 2016 | 11.21 | 11.27 | 11.07 | 11.19 | 147,720 | +0.00(+0.00%) |
Feb 09, 2016 | 11.10 | 11.33 | 10.99 | 11.19 | 104,298 | +0.00(+0.00%) |
Feb 08, 2016 | 10.64 | 11.30 | 10.49 | 11.19 | 85,929 | +0.13(+1.18%) |
Feb 05, 2016 | 11.00 | 11.50 | 10.90 | 11.06 | 215,589 | -0.20(-1.78%) |
Feb 04, 2016 | 9.800 | 11.38 | 9.800 | 11.26 | 371,887 | +1.75(+18.40%) |
Feb 03, 2016 | 9.650 | 9.750 | 9.380 | 9.510 | 44,619 | -0.09(-0.94%) |
Feb 02, 2016 | 9.570 | 9.750 | 9.500 | 9.600 | 31,281 | -0.04(-0.41%) |
Feb 01, 2016 | 9.500 | 9.680 | 9.380 | 9.640 | 38,029 | +0.09(+0.94%) |
Jan 29, 2016 | 8.920 | 9.550 | 8.920 | 9.550 | 129,054 | +0.68(+7.67%) |
Jan 28, 2016 | 8.800 | 9.030 | 8.800 | 8.870 | 35,027 | +0.16(+1.84%) |
Jan 27, 2016 | 8.930 | 9.000 | 8.710 | 8.710 | 41,759 | -0.27(-3.01%) |
Jan 26, 2016 | 9.080 | 9.190 | 8.950 | 8.980 | 28,360 | -0.04(-0.44%) |
Jan 25, 2016 | 9.170 | 9.200 | 9.010 | 9.020 | 27,247 | -0.18(-1.96%) |
Jan 22, 2016 | 9.040 | 9.210 | 8.870 | 9.200 | 37,040 | +0.27(+3.02%) |
Jan 21, 2016 | 8.690 | 9.010 | 8.690 | 8.930 | 49,098 | +0.27(+3.12%) |
Jan 20, 2016 | 8.420 | 8.760 | 8.350 | 8.660 | 43,078 | +0.15(+1.76%) |
Jan 19, 2016 | 8.590 | 8.680 | 8.488 | 8.510 | 41,160 | +0.01(+0.12%) |
Jan 15, 2016 | 8.530 | 8.500 | 8.500 | 8.500 | 43,700 | -0.31(-3.52%) |
Jan 14, 2016 | 8.740 | 8.960 | 8.520 | 8.810 | 43,197 | +0.13(+1.50%) |
Jan 13, 2016 | 9.160 | 9.190 | 8.620 | 8.680 | 59,612 | -0.25(-2.80%) |
Jan 12, 2016 | 8.920 | 9.020 | 8.750 | 8.930 | 44,231 | +0.07(+0.79%) |
Jan 11, 2016 | 8.470 | 9.020 | 8.020 | 8.860 | 61,935 | +0.63(+7.65%) |
Jan 08, 2016 | 8.510 | 8.620 | 8.220 | 8.230 | 34,424 | -0.25(-2.95%) |
Jan 07, 2016 | 8.690 | 8.800 | 8.480 | 8.480 | 111,673 | -0.32(-3.64%) |
Jan 06, 2016 | 8.720 | 8.920 | 8.720 | 8.800 | 68,311 | -0.05(-0.56%) |
Jan 05, 2016 | 8.860 | 8.910 | 8.800 | 8.850 | 30,782 | +0.04(+0.45%) |