Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.12 | 11.14 | 10.91 | 10.93 | 34,633 | -0.13(-1.18%) |
Mar 30, 2016 | 11.17 | 11.21 | 10.95 | 11.06 | 17,639 | -0.12(-1.07%) |
Mar 29, 2016 | 10.88 | 11.23 | 10.83 | 11.18 | 15,772 | +0.31(+2.85%) |
Mar 28, 2016 | 10.94 | 10.94 | 10.69 | 10.87 | 26,787 | -0.05(-0.46%) |
Mar 24, 2016 | 10.92 | 10.92 | 10.92 | 0 | +0.09(+0.83%) | |
Mar 23, 2016 | 11.15 | 11.15 | 10.83 | 10.83 | 22,820 | -0.54(-4.75%) |
Mar 22, 2016 | 11.55 | 11.55 | 11.35 | 11.37 | 26,416 | -0.15(-1.30%) |
Mar 21, 2016 | 11.46 | 11.61 | 11.40 | 11.52 | 17,935 | +0.03(+0.26%) |
Mar 18, 2016 | 11.49 | 11.56 | 11.40 | 11.49 | 42,408 | +0.01(+0.09%) |
Mar 17, 2016 | 11.63 | 11.79 | 11.47 | 11.48 | 194,654 | -0.05(-0.43%) |
Mar 16, 2016 | 11.09 | 11.53 | 10.95 | 11.53 | 15,784 | +0.37(+3.32%) |
Mar 15, 2016 | 11.02 | 11.16 | 10.92 | 11.16 | 53,193 | +0.08(+0.72%) |
Mar 14, 2016 | 11.27 | 11.27 | 11.04 | 11.08 | 22,649 | -0.19(-1.69%) |
Mar 11, 2016 | 11.36 | 11.42 | 11.25 | 11.27 | 13,842 | -0.06(-0.53%) |
Mar 10, 2016 | 11.13 | 11.37 | 11.13 | 11.33 | 37,855 | +0.33(+3.00%) |
Mar 09, 2016 | 10.91 | 11.08 | 10.80 | 11.00 | 114,632 | +0.00(+0.00%) |
Mar 08, 2016 | 11.37 | 11.37 | 10.93 | 11.00 | 28,688 | -0.27(-2.40%) |
Mar 07, 2016 | 11.19 | 11.51 | 11.19 | 11.27 | 171,994 | +0.24(+2.18%) |
Mar 04, 2016 | 11.12 | 11.46 | 10.98 | 11.03 | 261,722 | +0.02(+0.18%) |
Mar 03, 2016 | 10.79 | 11.05 | 10.79 | 11.01 | 109,042 | +0.25(+2.32%) |
Mar 02, 2016 | 10.76 | 10.36 | 10.76 | 21,150 | +0.40(+3.86%) | |
Mar 01, 2016 | 10.69 | 10.69 | 10.29 | 10.36 | 44,615 | -0.23(-2.17%) |
Feb 29, 2016 | 10.47 | 10.59 | 10.45 | 10.59 | 18,021 | +0.19(+1.83%) |
Feb 26, 2016 | 10.41 | 10.57 | 10.37 | 10.40 | 53,563 | -0.14(-1.33%) |
Feb 25, 2016 | 10.50 | 10.56 | 10.48 | 10.54 | 5,400 | -0.02(-0.19%) |
Feb 24, 2016 | 10.70 | 10.81 | 10.43 | 10.56 | 20,759 | +0.04(+0.38%) |
Feb 23, 2016 | 10.56 | 10.66 | 10.48 | 10.52 | 15,060 | +0.07(+0.67%) |
Feb 22, 2016 | 10.56 | 10.40 | 10.45 | 67,285 | +0.05(+0.48%) | |
Feb 19, 2016 | 10.53 | 10.64 | 10.40 | 10.40 | 12,499 | -0.19(-1.79%) |
Feb 18, 2016 | 10.10 | 10.60 | 10.10 | 10.59 | 37,579 | +0.39(+3.82%) |
Feb 17, 2016 | 10.08 | 10.22 | 9.980 | 10.20 | 41,085 | +0.25(+2.51%) |
Feb 16, 2016 | 9.970 | 10.13 | 9.870 | 9.950 | 22,690 | -0.21(-2.07%) |
Feb 12, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.21(+2.11%) | |
Feb 11, 2016 | 10.01 | 10.10 | 9.850 | 9.950 | 35,352 | +0.37(+3.86%) |
Feb 10, 2016 | 9.570 | 9.660 | 9.370 | 9.580 | 30,429 | -0.03(-0.31%) |
Feb 09, 2016 | 9.910 | 9.910 | 9.600 | 9.610 | 55,119 | -0.30(-3.03%) |
Feb 08, 2016 | 9.950 | 10.14 | 9.910 | 9.910 | 38,378 | +0.08(+0.81%) |
Feb 05, 2016 | 9.400 | 9.830 | 9.400 | 9.830 | 35,065 | +0.25(+2.61%) |
Feb 04, 2016 | 8.900 | 9.650 | 8.900 | 9.580 | 94,129 | +0.45(+4.93%) |
Feb 03, 2016 | 8.770 | 9.150 | 8.770 | 9.130 | 36,471 | +0.39(+4.46%) |
Feb 02, 2016 | 8.910 | 8.920 | 8.720 | 8.740 | 36,866 | -0.24(-2.67%) |
Feb 01, 2016 | 9.020 | 9.050 | 8.940 | 8.980 | 15,018 | +0.02(+0.22%) |
Jan 29, 2016 | 8.710 | 8.960 | 8.670 | 8.960 | 66,655 | +0.27(+3.11%) |
Jan 28, 2016 | 8.620 | 8.760 | 8.620 | 8.690 | 14,800 | -0.07(-0.80%) |
Jan 27, 2016 | 8.620 | 8.760 | 8.600 | 8.760 | 9,913 | +0.09(+1.04%) |
Jan 26, 2016 | 8.480 | 8.690 | 8.480 | 8.670 | 47,779 | +0.18(+2.12%) |
Jan 25, 2016 | 8.630 | 8.630 | 8.470 | 8.490 | 23,266 | -0.06(-0.70%) |
Jan 22, 2016 | 8.470 | 8.640 | 8.470 | 8.550 | 37,454 | +0.11(+1.30%) |
Jan 21, 2016 | 8.460 | 8.460 | 8.320 | 8.440 | 12,870 | -0.11(-1.29%) |
Jan 20, 2016 | 8.470 | 8.550 | 8.290 | 8.550 | 25,932 | +0.09(+1.06%) |
Jan 19, 2016 | 8.720 | 8.750 | 8.350 | 8.460 | 29,072 | -0.13(-1.51%) |
Jan 18, 2016 | 8.730 | 8.730 | 8.570 | 8.590 | 6,121 | -0.15(-1.72%) |
Jan 15, 2016 | 8.850 | 8.850 | 8.690 | 8.740 | 49,775 | +0.02(+0.23%) |
Jan 14, 2016 | 8.800 | 8.810 | 8.640 | 8.720 | 62,305 | -0.09(-1.02%) |
Jan 13, 2016 | 8.820 | 8.870 | 8.750 | 8.810 | 12,106 | -0.02(-0.23%) |
Jan 12, 2016 | 8.890 | 8.890 | 8.680 | 8.830 | 39,932 | -0.14(-1.56%) |
Jan 11, 2016 | 9.320 | 9.320 | 8.880 | 8.970 | 29,611 | -0.30(-3.24%) |
Jan 08, 2016 | 9.300 | 9.390 | 9.240 | 9.270 | 19,035 | -0.15(-1.59%) |
Jan 07, 2016 | 9.180 | 9.480 | 9.180 | 9.420 | 28,757 | +0.16(+1.73%) |
Jan 06, 2016 | 9.130 | 9.390 | 9.130 | 9.260 | 28,318 | +0.00(+0.00%) |
Jan 05, 2016 | 9.350 | 9.350 | 9.240 | 9.260 | 20,198 | -0.02(-0.22%) |