Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.71 | 11.87 | 11.12 | 11.17 | 220,543 | -0.58(-4.94%) |
Mar 30, 2016 | 11.69 | 11.84 | 10.70 | 11.75 | 33,509 | +0.06(+0.51%) |
Mar 29, 2016 | 11.65 | 11.71 | 11.37 | 11.69 | 123,047 | +0.03(+0.26%) |
Mar 28, 2016 | 11.85 | 11.86 | 11.62 | 11.66 | 54,584 | -0.19(-1.60%) |
Mar 24, 2016 | 11.55 | 11.85 | 11.85 | 11.85 | 35,800 | +0.26(+2.24%) |
Mar 23, 2016 | 11.62 | 11.80 | 11.46 | 11.59 | 69,869 | -0.03(-0.26%) |
Mar 22, 2016 | 11.78 | 11.89 | 11.54 | 11.62 | 65,689 | -0.19(-1.61%) |
Mar 21, 2016 | 12.04 | 12.09 | 11.77 | 11.81 | 78,037 | -0.26(-2.15%) |
Mar 18, 2016 | 11.84 | 12.10 | 11.56 | 12.07 | 133,848 | +0.32(+2.72%) |
Mar 17, 2016 | 11.55 | 11.85 | 11.54 | 11.75 | 46,178 | +0.12(+1.03%) |
Mar 16, 2016 | 11.55 | 11.73 | 11.54 | 11.63 | 26,195 | +0.08(+0.69%) |
Mar 15, 2016 | 11.67 | 11.67 | 11.54 | 11.55 | 57,621 | -0.16(-1.37%) |
Mar 14, 2016 | 11.64 | 11.85 | 11.57 | 11.71 | 51,682 | +0.01(+0.09%) |
Mar 11, 2016 | 11.63 | 11.73 | 11.53 | 11.70 | 54,429 | +0.15(+1.30%) |
Mar 10, 2016 | 11.63 | 11.73 | 11.54 | 11.55 | 55,928 | -0.14(-1.20%) |
Mar 09, 2016 | 11.54 | 11.70 | 11.35 | 11.69 | 45,769 | +0.19(+1.65%) |
Mar 08, 2016 | 11.54 | 11.66 | 11.50 | 11.50 | 55,818 | -0.08(-0.69%) |
Mar 07, 2016 | 11.55 | 11.90 | 11.50 | 11.58 | 64,610 | -0.05(-0.43%) |
Mar 04, 2016 | 11.56 | 11.80 | 11.40 | 11.63 | 66,118 | +0.05(+0.43%) |
Mar 03, 2016 | 11.37 | 11.86 | 11.22 | 11.58 | 71,771 | +0.18(+1.58%) |
Mar 02, 2016 | 11.54 | 11.73 | 11.35 | 11.40 | 60,020 | -0.19(-1.64%) |
Mar 01, 2016 | 11.50 | 11.99 | 11.50 | 11.59 | 44,038 | +0.17(+1.49%) |
Feb 29, 2016 | 11.46 | 11.92 | 11.39 | 11.42 | 91,835 | -0.08(-0.70%) |
Feb 26, 2016 | 11.20 | 11.68 | 11.10 | 11.50 | 63,075 | +0.32(+2.86%) |
Feb 25, 2016 | 11.09 | 11.18 | 11.03 | 11.18 | 63,110 | +0.10(+0.90%) |
Feb 24, 2016 | 10.76 | 11.10 | 10.76 | 11.08 | 62,664 | +0.19(+1.74%) |
Feb 23, 2016 | 10.94 | 11.06 | 10.89 | 10.89 | 66,131 | -0.06(-0.55%) |
Feb 22, 2016 | 11.09 | 11.09 | 10.87 | 10.95 | 72,485 | -0.08(-0.73%) |
Feb 19, 2016 | 10.78 | 11.09 | 10.78 | 11.03 | 81,657 | +0.23(+2.13%) |
Feb 18, 2016 | 10.96 | 11.08 | 10.74 | 10.80 | 55,925 | -0.15(-1.37%) |
Feb 17, 2016 | 11.14 | 11.18 | 10.84 | 10.95 | 97,500 | -0.14(-1.26%) |
Feb 16, 2016 | 10.96 | 11.19 | 10.91 | 11.09 | 70,328 | +0.27(+2.50%) |
Feb 12, 2016 | 10.40 | 10.82 | 10.82 | 10.82 | 67,600 | +0.52(+5.05%) |
Feb 11, 2016 | 10.29 | 10.54 | 10.24 | 10.30 | 58,248 | -0.16(-1.53%) |
Feb 10, 2016 | 10.60 | 10.81 | 10.45 | 10.46 | 61,215 | -0.04(-0.38%) |
Feb 09, 2016 | 10.44 | 10.68 | 10.28 | 10.50 | 41,798 | -0.08(-0.76%) |
Feb 08, 2016 | 9.450 | 10.68 | 9.320 | 10.58 | 94,949 | +1.16(+12.31%) |
Feb 05, 2016 | 9.580 | 10.00 | 9.410 | 9.420 | 84,317 | -0.16(-1.67%) |
Feb 04, 2016 | 9.400 | 9.640 | 9.300 | 9.580 | 50,609 | -0.01(-0.10%) |
Feb 03, 2016 | 9.430 | 9.640 | 9.150 | 9.590 | 37,884 | +0.14(+1.48%) |
Feb 02, 2016 | 9.620 | 9.630 | 9.300 | 9.450 | 59,346 | -0.20(-2.07%) |
Feb 01, 2016 | 9.980 | 9.980 | 9.533 | 9.650 | 69,963 | -0.39(-3.88%) |
Jan 29, 2016 | 9.700 | 10.08 | 9.620 | 10.04 | 196,233 | +0.35(+3.61%) |
Jan 28, 2016 | 9.700 | 9.700 | 9.460 | 9.690 | 70,168 | +0.04(+0.41%) |
Jan 27, 2016 | 9.700 | 9.890 | 9.360 | 9.650 | 78,123 | -0.07(-0.72%) |
Jan 26, 2016 | 9.730 | 9.963 | 9.700 | 9.720 | 56,908 | +0.07(+0.73%) |
Jan 25, 2016 | 9.570 | 9.800 | 9.470 | 9.650 | 34,487 | +0.04(+0.42%) |
Jan 22, 2016 | 9.640 | 9.790 | 9.430 | 9.610 | 76,679 | +0.13(+1.37%) |
Jan 21, 2016 | 9.780 | 9.890 | 9.400 | 9.480 | 50,934 | -0.30(-3.07%) |
Jan 20, 2016 | 9.500 | 10.00 | 9.340 | 9.780 | 64,764 | +0.17(+1.77%) |
Jan 19, 2016 | 9.520 | 9.750 | 9.440 | 9.610 | 46,787 | +0.18(+1.91%) |
Jan 15, 2016 | 9.320 | 9.430 | 9.430 | 9.430 | 56,000 | -0.18(-1.87%) |
Jan 14, 2016 | 9.450 | 9.830 | 9.260 | 9.610 | 45,301 | +0.24(+2.56%) |
Jan 13, 2016 | 9.680 | 9.880 | 9.310 | 9.370 | 71,766 | -0.29(-3.00%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.410 | 9.660 | 72,197 | +0.07(+0.73%) |
Jan 11, 2016 | 9.590 | 9.710 | 9.370 | 9.590 | 44,838 | +0.02(+0.21%) |
Jan 08, 2016 | 9.990 | 10.20 | 9.500 | 9.570 | 95,314 | -0.46(-4.59%) |
Jan 07, 2016 | 10.35 | 10.84 | 10.01 | 10.03 | 70,950 | -0.53(-5.02%) |
Jan 06, 2016 | 10.64 | 10.77 | 10.49 | 10.56 | 61,487 | -0.22(-2.04%) |
Jan 05, 2016 | 10.99 | 11.21 | 10.56 | 10.78 | 67,616 | +0.00(+0.00%) |