Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.60 | 10.76 | 10.45 | 10.55 | 905,457 | -0.03(-0.29%) |
Mar 30, 2016 | 10.74 | 11.02 | 10.53 | 10.58 | 1,201,906 | +0.12(+1.17%) |
Mar 29, 2016 | 10.03 | 10.52 | 9.989 | 10.46 | 1,460,737 | +0.18(+1.78%) |
Mar 28, 2016 | 10.22 | 10.34 | 10.00 | 10.28 | 1,181,174 | +0.07(+0.67%) |
Mar 24, 2016 | 9.929 | 10.21 | 10.21 | 10.21 | 1,609,446 | -0.08(-0.74%) |
Mar 23, 2016 | 10.75 | 10.87 | 10.29 | 10.29 | 1,218,268 | -0.63(-5.78%) |
Mar 22, 2016 | 10.64 | 11.02 | 10.64 | 10.92 | 1,527,086 | +0.10(+0.91%) |
Mar 21, 2016 | 10.96 | 11.11 | 10.77 | 10.82 | 1,693,413 | -0.17(-1.52%) |
Mar 18, 2016 | 11.33 | 11.40 | 10.93 | 10.99 | 2,162,176 | -0.20(-1.77%) |
Mar 17, 2016 | 10.76 | 11.22 | 10.72 | 11.18 | 1,645,922 | +0.62(+5.83%) |
Mar 16, 2016 | 10.35 | 10.58 | 10.20 | 10.57 | 1,344,343 | +0.39(+3.81%) |
Mar 15, 2016 | 10.00 | 10.20 | 9.929 | 10.18 | 1,599,494 | -0.08(-0.82%) |
Mar 14, 2016 | 10.26 | 10.36 | 10.10 | 10.26 | 1,590,264 | -0.27(-2.60%) |
Mar 11, 2016 | 10.25 | 10.67 | 10.20 | 10.54 | 2,094,982 | +0.56(+5.56%) |
Mar 10, 2016 | 9.731 | 10.06 | 9.624 | 9.982 | 2,555,822 | +0.02(+0.15%) |
Mar 09, 2016 | 9.913 | 10.39 | 9.746 | 9.967 | 4,626,163 | -0.10(-0.98%) |
Mar 08, 2016 | 10.66 | 10.69 | 9.990 | 10.07 | 2,083,601 | -0.65(-6.04%) |
Mar 07, 2016 | 10.32 | 10.75 | 10.32 | 10.71 | 2,281,444 | +0.41(+3.99%) |
Mar 04, 2016 | 10.20 | 10.45 | 10.19 | 10.30 | 2,562,532 | +0.21(+2.03%) |
Mar 03, 2016 | 9.761 | 10.17 | 9.739 | 10.10 | 1,940,855 | +0.31(+3.19%) |
Mar 02, 2016 | 9.503 | 9.815 | 9.457 | 9.784 | 2,133,876 | +0.14(+1.50%) |
Mar 01, 2016 | 9.411 | 9.640 | 9.259 | 9.640 | 1,245,063 | +0.40(+4.28%) |
Feb 29, 2016 | 9.191 | 9.282 | 9.008 | 9.244 | 1,753,456 | +0.12(+1.33%) |
Feb 26, 2016 | 9.259 | 9.404 | 9.031 | 9.122 | 1,651,052 | +0.10(+1.10%) |
Feb 25, 2016 | 8.955 | 9.175 | 8.803 | 9.023 | 1,441,425 | +0.05(+0.59%) |
Feb 24, 2016 | 8.419 | 9.009 | 8.419 | 8.970 | 1,398,312 | +0.20(+2.24%) |
Feb 23, 2016 | 8.963 | 9.046 | 8.563 | 8.774 | 1,550,786 | -0.32(-3.57%) |
Feb 22, 2016 | 8.970 | 9.151 | 8.955 | 9.098 | 1,516,365 | +0.51(+5.98%) |
Feb 19, 2016 | 8.487 | 8.638 | 8.336 | 8.585 | 1,164,662 | -0.17(-1.98%) |
Feb 18, 2016 | 9.159 | 9.196 | 8.600 | 8.759 | 1,862,000 | -0.19(-2.11%) |
Feb 17, 2016 | 8.374 | 8.970 | 8.253 | 8.947 | 1,533,858 | +0.84(+10.33%) |
Feb 16, 2016 | 8.004 | 8.125 | 7.891 | 8.110 | 1,304,059 | +0.25(+3.17%) |
Feb 12, 2016 | 7.823 | 7.861 | 7.861 | 7.861 | 1,765,325 | +0.29(+3.89%) |
Feb 11, 2016 | 7.144 | 7.663 | 7.054 | 7.567 | 2,296,197 | +0.17(+2.35%) |
Feb 10, 2016 | 7.484 | 7.763 | 7.303 | 7.393 | 1,597,114 | -0.17(-2.20%) |
Feb 09, 2016 | 7.778 | 7.944 | 7.461 | 7.559 | 1,718,803 | -0.42(-5.29%) |
Feb 08, 2016 | 8.004 | 8.276 | 7.884 | 7.982 | 1,897,100 | -0.23(-2.85%) |
Feb 05, 2016 | 7.869 | 8.314 | 7.778 | 8.216 | 1,282,571 | +0.18(+2.25%) |
Feb 04, 2016 | 8.208 | 8.487 | 7.982 | 8.035 | 1,889,531 | -0.07(-0.84%) |
Feb 03, 2016 | 7.695 | 8.102 | 7.397 | 8.102 | 1,830,859 | +0.64(+8.59%) |
Feb 02, 2016 | 7.605 | 7.605 | 7.378 | 7.461 | 1,324,598 | -0.48(-6.08%) |
Feb 01, 2016 | 8.004 | 8.110 | 7.822 | 7.944 | 1,314,980 | -0.43(-5.14%) |
Jan 29, 2016 | 8.201 | 8.389 | 7.838 | 8.374 | 1,895,329 | +0.42(+5.31%) |
Jan 28, 2016 | 7.823 | 8.027 | 7.484 | 7.952 | 2,756,239 | +0.70(+9.68%) |
Jan 27, 2016 | 7.009 | 7.484 | 6.880 | 7.250 | 2,456,498 | +0.21(+3.00%) |
Jan 26, 2016 | 6.934 | 7.180 | 6.695 | 7.039 | 1,369,275 | +0.34(+5.13%) |
Jan 25, 2016 | 7.166 | 7.397 | 6.677 | 6.695 | 1,950,569 | -0.66(-9.03%) |
Jan 22, 2016 | 7.382 | 7.464 | 7.016 | 7.360 | 1,930,612 | +0.64(+9.56%) |
Jan 21, 2016 | 6.345 | 6.979 | 6.315 | 6.718 | 1,267,271 | +0.43(+6.76%) |
Jan 20, 2016 | 6.457 | 6.479 | 5.837 | 6.292 | 1,797,018 | -0.49(-7.16%) |
Jan 19, 2016 | 6.867 | 7.001 | 6.658 | 6.778 | 1,527,079 | -0.04(-0.66%) |
Jan 15, 2016 | 6.680 | 6.822 | 6.822 | 6.822 | 1,425,467 | -0.44(-6.06%) |
Jan 14, 2016 | 6.792 | 7.285 | 6.680 | 7.263 | 1,628,619 | +0.56(+8.35%) |
Jan 13, 2016 | 6.957 | 7.106 | 6.569 | 6.703 | 1,578,029 | -0.10(-1.43%) |
Jan 12, 2016 | 7.039 | 7.173 | 6.546 | 6.800 | 1,688,757 | -0.10(-1.41%) |
Jan 11, 2016 | 7.285 | 7.285 | 6.718 | 6.897 | 1,306,229 | -0.37(-5.13%) |
Jan 08, 2016 | 7.069 | 7.293 | 6.759 | 7.270 | 1,299,946 | +0.34(+4.84%) |
Jan 07, 2016 | 7.666 | 7.676 | 6.908 | 6.934 | 1,863,428 | -0.93(-11.86%) |
Jan 06, 2016 | 8.002 | 8.017 | 7.770 | 7.867 | 1,041,818 | -0.40(-4.87%) |
Jan 05, 2016 | 8.367 | 8.405 | 8.099 | 8.270 | 1,399,137 | -0.15(-1.77%) |