Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.73 | 10.81 | 10.46 | 10.58 | 160,904 | -0.10(-0.96%) |
Mar 30, 2016 | 10.68 | 10.80 | 10.55 | 10.68 | 177,873 | +0.03(+0.30%) |
Mar 29, 2016 | 10.30 | 10.65 | 10.18 | 10.65 | 76,832 | +0.42(+4.10%) |
Mar 28, 2016 | 10.30 | 10.47 | 10.02 | 10.23 | 38,506 | +0.00(+0.00%) |
Mar 24, 2016 | 9.797 | 10.23 | 10.23 | 10.23 | 45,078 | +0.37(+3.70%) |
Mar 23, 2016 | 10.11 | 10.14 | 9.840 | 9.862 | 58,749 | -0.23(-2.29%) |
Mar 22, 2016 | 10.38 | 10.51 | 10.03 | 10.09 | 92,325 | -0.38(-3.59%) |
Mar 21, 2016 | 9.894 | 10.56 | 9.695 | 10.47 | 206,171 | +0.68(+6.97%) |
Mar 18, 2016 | 9.486 | 9.921 | 9.320 | 9.787 | 593,898 | +0.34(+3.64%) |
Mar 17, 2016 | 9.277 | 9.620 | 9.277 | 9.443 | 110,809 | +0.17(+1.79%) |
Mar 16, 2016 | 9.132 | 9.518 | 9.132 | 9.277 | 92,243 | +0.15(+1.65%) |
Mar 15, 2016 | 9.142 | 9.320 | 9.110 | 9.126 | 79,006 | -0.04(-0.41%) |
Mar 14, 2016 | 9.309 | 9.448 | 9.099 | 9.164 | 381,623 | -0.13(-1.44%) |
Mar 11, 2016 | 9.422 | 9.502 | 9.218 | 9.298 | 162,228 | -0.08(-0.80%) |
Mar 10, 2016 | 9.615 | 9.615 | 9.180 | 9.373 | 69,748 | -0.16(-1.63%) |
Mar 09, 2016 | 9.405 | 9.771 | 9.354 | 9.529 | 142,518 | +0.17(+1.84%) |
Mar 08, 2016 | 9.438 | 9.486 | 9.293 | 9.357 | 62,800 | -0.10(-1.02%) |
Mar 07, 2016 | 9.502 | 9.921 | 9.411 | 9.454 | 105,712 | +0.00(+0.00%) |
Mar 04, 2016 | 9.405 | 9.636 | 9.373 | 9.454 | 82,966 | +0.06(+0.69%) |
Mar 03, 2016 | 9.422 | 9.642 | 9.384 | 9.389 | 67,459 | -0.05(-0.51%) |
Mar 02, 2016 | 9.126 | 9.556 | 9.078 | 9.438 | 119,739 | +0.25(+2.69%) |
Mar 01, 2016 | 9.073 | 9.336 | 9.019 | 9.191 | 116,559 | +0.22(+2.45%) |
Feb 29, 2016 | 9.159 | 9.421 | 8.938 | 8.971 | 170,016 | -0.26(-2.85%) |
Feb 26, 2016 | 8.842 | 9.363 | 8.836 | 9.234 | 94,514 | +0.43(+4.94%) |
Feb 25, 2016 | 8.938 | 8.981 | 8.589 | 8.799 | 249,915 | -0.05(-0.61%) |
Feb 24, 2016 | 8.858 | 9.078 | 8.858 | 8.852 | 209,294 | -0.08(-0.90%) |
Feb 23, 2016 | 8.960 | 9.046 | 8.649 | 8.933 | 130,614 | -0.21(-2.29%) |
Feb 22, 2016 | 9.159 | 9.207 | 9.105 | 9.142 | 86,738 | +0.06(+0.71%) |
Feb 19, 2016 | 9.180 | 9.180 | 9.073 | 9.078 | 32,355 | -0.09(-0.94%) |
Feb 18, 2016 | 9.228 | 9.287 | 9.142 | 9.164 | 172,412 | -0.12(-1.27%) |
Feb 17, 2016 | 9.395 | 9.529 | 9.196 | 9.282 | 146,164 | -0.03(-0.35%) |
Feb 16, 2016 | 9.405 | 9.583 | 9.196 | 9.314 | 185,213 | +0.18(+2.00%) |
Feb 12, 2016 | 9.153 | 9.132 | 9.132 | 9.132 | 337,716 | -0.01(-0.12%) |
Feb 11, 2016 | 9.577 | 9.631 | 9.089 | 9.142 | 62,299 | -0.47(-4.91%) |
Feb 10, 2016 | 9.867 | 9.867 | 9.545 | 9.615 | 161,401 | -0.17(-1.76%) |
Feb 09, 2016 | 9.738 | 9.921 | 9.502 | 9.787 | 208,024 | +0.03(+0.32%) |
Feb 08, 2016 | 9.956 | 9.972 | 9.587 | 9.755 | 110,510 | -0.33(-3.25%) |
Feb 05, 2016 | 10.21 | 10.21 | 10.08 | 10.08 | 83,772 | -0.22(-2.10%) |
Feb 04, 2016 | 10.20 | 10.51 | 10.09 | 10.30 | 68,350 | +0.08(+0.77%) |
Feb 03, 2016 | 10.15 | 10.37 | 9.903 | 10.22 | 244,831 | +0.11(+1.04%) |
Feb 02, 2016 | 9.951 | 10.13 | 9.861 | 10.11 | 122,369 | +0.20(+2.02%) |
Feb 01, 2016 | 10.08 | 10.11 | 9.686 | 9.914 | 79,822 | -0.17(-1.68%) |
Jan 29, 2016 | 9.850 | 10.18 | 9.692 | 10.08 | 390,929 | +0.33(+3.36%) |
Jan 28, 2016 | 10.11 | 10.32 | 9.613 | 9.755 | 726,822 | -0.31(-3.04%) |
Jan 27, 2016 | 10.01 | 10.19 | 9.803 | 10.06 | 600,293 | -0.02(-0.16%) |
Jan 26, 2016 | 10.14 | 10.14 | 9.724 | 10.08 | 462,099 | +0.02(+0.16%) |
Jan 25, 2016 | 10.03 | 10.18 | 9.381 | 10.06 | 479,668 | +0.12(+1.17%) |
Jan 22, 2016 | 9.988 | 10.22 | 9.840 | 9.946 | 224,202 | +0.13(+1.29%) |
Jan 21, 2016 | 10.50 | 10.63 | 9.782 | 9.819 | 315,535 | -0.58(-5.58%) |
Jan 20, 2016 | 10.31 | 10.55 | 9.850 | 10.40 | 242,674 | +0.04(+0.41%) |
Jan 19, 2016 | 10.56 | 10.56 | 9.333 | 10.36 | 518,868 | +0.05(+0.51%) |
Jan 15, 2016 | 10.29 | 10.30 | 10.30 | 10.30 | 164,427 | -0.17(-1.66%) |
Jan 14, 2016 | 10.46 | 10.82 | 10.32 | 10.48 | 166,046 | -0.11(-1.05%) |
Jan 13, 2016 | 10.93 | 11.03 | 10.49 | 10.59 | 61,108 | -0.24(-2.19%) |
Jan 12, 2016 | 10.80 | 10.90 | 10.48 | 10.83 | 189,742 | +0.06(+0.54%) |
Jan 11, 2016 | 11.37 | 11.37 | 10.37 | 10.77 | 298,717 | -0.55(-4.85%) |
Jan 08, 2016 | 11.19 | 11.44 | 10.81 | 11.32 | 600,727 | +0.16(+1.42%) |
Jan 07, 2016 | 11.48 | 11.60 | 11.14 | 11.16 | 139,692 | -0.50(-4.26%) |
Jan 06, 2016 | 11.37 | 11.69 | 11.29 | 11.66 | 146,701 | +0.11(+0.96%) |
Jan 05, 2016 | 11.22 | 11.67 | 11.04 | 11.54 | 428,510 | +0.29(+2.58%) |