Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.98 | 11.13 | 10.86 | 11.03 | 9,263,513 | +0.02(+0.18%) |
Mar 30, 2016 | 11.25 | 11.30 | 10.97 | 11.01 | 9,147,032 | -0.09(-0.81%) |
Mar 29, 2016 | 10.74 | 11.25 | 10.71 | 11.10 | 15,475,485 | +0.20(+1.83%) |
Mar 28, 2016 | 10.80 | 11.05 | 10.73 | 10.90 | 13,609,382 | +0.14(+1.35%) |
Mar 24, 2016 | 10.62 | 10.76 | 10.76 | 10.76 | 20,345,000 | +0.71(+7.01%) |
Mar 23, 2016 | 10.20 | 10.43 | 9.850 | 10.05 | 9,316,233 | -0.25(-2.43%) |
Mar 22, 2016 | 9.510 | 10.39 | 9.510 | 10.30 | 13,403,374 | +0.61(+6.30%) |
Mar 21, 2016 | 10.02 | 10.13 | 9.680 | 9.690 | 9,306,287 | -0.31(-3.10%) |
Mar 18, 2016 | 9.920 | 10.05 | 9.825 | 10.00 | 13,735,032 | +0.11(+1.11%) |
Mar 17, 2016 | 9.810 | 10.13 | 9.780 | 9.890 | 16,328,233 | +0.20(+2.06%) |
Mar 16, 2016 | 9.670 | 9.781 | 9.500 | 9.690 | 6,616,159 | +0.09(+0.94%) |
Mar 15, 2016 | 9.640 | 9.765 | 9.510 | 9.600 | 6,122,180 | -0.05(-0.52%) |
Mar 14, 2016 | 9.700 | 9.780 | 9.620 | 9.650 | 5,464,586 | -0.10(-1.03%) |
Mar 11, 2016 | 9.610 | 9.750 | 9.540 | 9.750 | 5,724,909 | +0.23(+2.42%) |
Mar 10, 2016 | 9.600 | 9.650 | 9.320 | 9.520 | 5,055,887 | -0.07(-0.73%) |
Mar 09, 2016 | 9.540 | 9.740 | 9.480 | 9.590 | 6,157,776 | +0.09(+0.95%) |
Mar 08, 2016 | 9.650 | 9.840 | 9.490 | 9.500 | 11,023,658 | -0.12(-1.25%) |
Mar 07, 2016 | 9.520 | 9.810 | 9.500 | 9.620 | 8,048,676 | +0.02(+0.21%) |
Mar 04, 2016 | 9.480 | 9.750 | 9.280 | 9.600 | 9,389,544 | -0.27(-2.74%) |
Mar 03, 2016 | 9.680 | 9.910 | 9.630 | 9.870 | 6,077,731 | +0.17(+1.75%) |
Mar 02, 2016 | 9.580 | 9.800 | 9.580 | 9.700 | 5,128,235 | +0.04(+0.41%) |
Mar 01, 2016 | 9.540 | 9.750 | 9.450 | 9.660 | 4,794,180 | +0.21(+2.22%) |
Feb 29, 2016 | 9.490 | 9.600 | 9.360 | 9.450 | 6,252,212 | -0.04(-0.42%) |
Feb 26, 2016 | 9.540 | 9.560 | 9.335 | 9.490 | 6,871,433 | +0.08(+0.85%) |
Feb 25, 2016 | 9.180 | 9.455 | 9.070 | 9.410 | 7,073,690 | +0.22(+2.39%) |
Feb 24, 2016 | 9.270 | 9.310 | 8.980 | 9.190 | 10,070,743 | -0.09(-0.97%) |
Feb 23, 2016 | 9.460 | 9.580 | 9.235 | 9.280 | 6,149,288 | -0.21(-2.21%) |
Feb 22, 2016 | 9.580 | 9.700 | 9.350 | 9.490 | 4,644,543 | +0.01(+0.11%) |
Feb 19, 2016 | 9.520 | 9.590 | 9.370 | 9.480 | 11,021,622 | -0.05(-0.52%) |
Feb 18, 2016 | 9.160 | 9.550 | 9.130 | 9.530 | 9,034,647 | +0.37(+4.04%) |
Feb 17, 2016 | 9.060 | 9.350 | 9.020 | 9.160 | 8,545,320 | +0.31(+3.50%) |
Feb 16, 2016 | 8.420 | 8.870 | 8.370 | 8.850 | 8,194,923 | +0.53(+6.37%) |
Feb 12, 2016 | 8.230 | 8.320 | 8.320 | 8.320 | 6,004,900 | +0.13(+1.59%) |
Feb 11, 2016 | 8.670 | 8.670 | 8.035 | 8.190 | 5,453,777 | -0.22(-2.62%) |
Feb 10, 2016 | 8.680 | 8.730 | 8.380 | 8.410 | 7,714,027 | +0.01(+0.12%) |
Feb 09, 2016 | 8.510 | 8.600 | 8.350 | 8.400 | 7,750,318 | -0.15(-1.81%) |
Feb 08, 2016 | 8.840 | 8.900 | 8.480 | 8.555 | 6,812,801 | -0.37(-4.09%) |
Feb 05, 2016 | 8.730 | 9.040 | 8.720 | 8.920 | 6,705,852 | +0.18(+2.06%) |
Feb 04, 2016 | 8.700 | 8.960 | 8.620 | 8.740 | 9,673,525 | +0.06(+0.69%) |
Feb 03, 2016 | 8.610 | 8.680 | 8.330 | 8.680 | 7,207,579 | +0.13(+1.52%) |
Feb 02, 2016 | 8.720 | 8.790 | 8.490 | 8.550 | 5,597,788 | -0.27(-3.06%) |
Feb 01, 2016 | 8.870 | 8.890 | 8.720 | 8.820 | 6,861,944 | -0.10(-1.12%) |
Jan 29, 2016 | 8.770 | 8.970 | 8.710 | 8.920 | 9,423,485 | +0.19(+2.18%) |
Jan 28, 2016 | 8.920 | 8.990 | 8.670 | 8.730 | 7,981,395 | -0.17(-1.91%) |
Jan 27, 2016 | 8.830 | 9.070 | 8.720 | 8.900 | 4,587,552 | +0.09(+1.02%) |
Jan 26, 2016 | 8.680 | 8.950 | 8.670 | 8.810 | 7,036,216 | +0.13(+1.50%) |
Jan 25, 2016 | 8.900 | 9.030 | 8.650 | 8.680 | 5,766,318 | -0.23(-2.58%) |
Jan 22, 2016 | 9.100 | 9.200 | 8.780 | 8.910 | 7,387,117 | -0.05(-0.61%) |
Jan 21, 2016 | 8.840 | 9.140 | 8.780 | 8.965 | 9,586,058 | +0.14(+1.64%) |
Jan 20, 2016 | 8.700 | 8.870 | 8.290 | 8.820 | 12,565,106 | +0.01(+0.11%) |
Jan 19, 2016 | 9.190 | 9.190 | 8.700 | 8.810 | 11,383,429 | -0.22(-2.44%) |
Jan 15, 2016 | 8.940 | 9.030 | 9.030 | 9.030 | 7,570,100 | -0.11(-1.20%) |
Jan 14, 2016 | 9.270 | 9.285 | 8.990 | 9.140 | 8,404,531 | -0.16(-1.72%) |
Jan 13, 2016 | 9.440 | 9.580 | 9.255 | 9.300 | 9,975,485 | -0.14(-1.48%) |
Jan 12, 2016 | 9.450 | 9.720 | 9.260 | 9.440 | 7,715,888 | -0.01(-0.11%) |
Jan 11, 2016 | 9.590 | 9.750 | 9.250 | 9.450 | 7,668,616 | -0.06(-0.63%) |
Jan 08, 2016 | 9.810 | 9.880 | 9.460 | 9.510 | 13,221,632 | -0.32(-3.26%) |
Jan 07, 2016 | 9.390 | 9.860 | 9.342 | 9.830 | 13,166,062 | +0.27(+2.82%) |
Jan 06, 2016 | 9.580 | 9.800 | 9.425 | 9.560 | 10,757,752 | -0.14(-1.44%) |
Jan 05, 2016 | 9.530 | 9.730 | 9.440 | 9.700 | 8,683,432 | +0.18(+1.89%) |