Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.86 | 10.88 | 10.19 | 10.21 | 52,932 | -0.21(-2.02%) |
Mar 30, 2016 | 10.51 | 10.79 | 10.18 | 10.42 | 29,205 | +0.02(+0.19%) |
Mar 29, 2016 | 10.01 | 10.66 | 9.830 | 10.40 | 62,377 | +0.25(+2.46%) |
Mar 28, 2016 | 10.14 | 10.29 | 9.170 | 10.15 | 27,406 | -0.02(-0.20%) |
Mar 24, 2016 | 10.02 | 10.17 | 10.17 | 10.17 | 31,400 | +0.02(+0.20%) |
Mar 23, 2016 | 10.19 | 10.25 | 10.05 | 10.15 | 44,406 | -0.23(-2.22%) |
Mar 22, 2016 | 10.39 | 10.48 | 10.37 | 10.38 | 15,930 | -0.02(-0.19%) |
Mar 21, 2016 | 10.52 | 10.63 | 10.39 | 10.40 | 33,174 | -0.19(-1.79%) |
Mar 18, 2016 | 10.74 | 10.91 | 10.39 | 10.59 | 101,826 | +0.00(+0.00%) |
Mar 17, 2016 | 10.42 | 10.63 | 10.42 | 10.59 | 20,628 | +0.01(+0.09%) |
Mar 16, 2016 | 10.65 | 10.81 | 9.700 | 10.58 | 19,651 | -0.07(-0.66%) |
Mar 15, 2016 | 10.90 | 10.90 | 10.40 | 10.65 | 11,996 | -0.25(-2.29%) |
Mar 14, 2016 | 10.73 | 11.40 | 10.73 | 10.90 | 12,946 | -0.15(-1.36%) |
Mar 11, 2016 | 11.00 | 11.08 | 10.75 | 11.05 | 23,680 | +0.08(+0.73%) |
Mar 10, 2016 | 11.16 | 11.16 | 10.59 | 10.97 | 14,279 | -0.13(-1.17%) |
Mar 09, 2016 | 11.04 | 11.11 | 10.80 | 11.10 | 11,175 | +0.08(+0.73%) |
Mar 08, 2016 | 11.63 | 11.68 | 11.01 | 11.02 | 29,429 | -0.64(-5.49%) |
Mar 07, 2016 | 11.22 | 11.77 | 11.22 | 11.66 | 30,820 | +0.38(+3.37%) |
Mar 04, 2016 | 11.03 | 11.39 | 11.00 | 11.28 | 21,980 | +0.21(+1.90%) |
Mar 03, 2016 | 10.79 | 11.19 | 10.58 | 11.07 | 46,166 | +0.23(+2.12%) |
Mar 02, 2016 | 10.82 | 10.95 | 10.12 | 10.84 | 32,901 | +0.20(+1.88%) |
Mar 01, 2016 | 10.55 | 10.93 | 10.38 | 10.64 | 23,108 | +0.19(+1.82%) |
Feb 29, 2016 | 10.46 | 10.59 | 10.32 | 10.45 | 23,775 | +0.01(+0.10%) |
Feb 26, 2016 | 10.56 | 10.56 | 10.30 | 10.44 | 16,830 | -0.06(-0.57%) |
Feb 25, 2016 | 10.35 | 10.68 | 10.34 | 10.50 | 34,927 | -0.09(-0.85%) |
Feb 24, 2016 | 10.38 | 10.75 | 10.33 | 10.59 | 27,316 | +0.14(+1.34%) |
Feb 23, 2016 | 9.840 | 11.02 | 9.840 | 10.45 | 24,637 | -0.15(-1.42%) |
Feb 22, 2016 | 10.60 | 10.90 | 10.53 | 10.60 | 30,191 | +0.12(+1.15%) |
Feb 19, 2016 | 10.40 | 10.76 | 10.24 | 10.48 | 37,501 | +0.05(+0.48%) |
Feb 18, 2016 | 10.58 | 10.86 | 10.35 | 10.43 | 22,188 | -0.16(-1.51%) |
Feb 17, 2016 | 10.57 | 10.97 | 10.46 | 10.59 | 52,533 | +0.10(+0.95%) |
Feb 16, 2016 | 10.49 | 10.64 | 10.29 | 10.49 | 35,258 | +0.11(+1.06%) |
Feb 12, 2016 | 9.870 | 10.38 | 10.38 | 10.38 | 30,700 | +0.57(+5.81%) |
Feb 11, 2016 | 10.00 | 10.13 | 9.600 | 9.810 | 14,359 | -0.38(-3.73%) |
Feb 10, 2016 | 10.27 | 10.60 | 10.16 | 10.19 | 32,042 | -0.06(-0.59%) |
Feb 09, 2016 | 9.760 | 10.57 | 9.760 | 10.25 | 44,414 | +0.35(+3.54%) |
Feb 08, 2016 | 9.690 | 9.940 | 9.590 | 9.900 | 19,124 | +0.18(+1.85%) |
Feb 05, 2016 | 9.890 | 10.84 | 9.670 | 9.720 | 67,787 | -0.17(-1.72%) |
Feb 04, 2016 | 9.850 | 9.900 | 9.570 | 9.890 | 45,566 | +0.02(+0.20%) |
Feb 03, 2016 | 9.900 | 10.00 | 9.315 | 9.870 | 49,349 | +0.85(+9.42%) |
Feb 02, 2016 | 9.280 | 9.390 | 9.010 | 9.020 | 20,210 | -0.45(-4.75%) |
Feb 01, 2016 | 9.810 | 9.850 | 9.420 | 9.470 | 24,294 | -0.43(-4.34%) |
Jan 29, 2016 | 9.290 | 9.900 | 9.290 | 9.900 | 86,748 | +0.67(+7.26%) |
Jan 28, 2016 | 9.360 | 9.460 | 9.170 | 9.230 | 15,899 | -0.05(-0.54%) |
Jan 27, 2016 | 9.490 | 9.520 | 9.250 | 9.280 | 21,912 | -0.34(-3.53%) |
Jan 26, 2016 | 9.540 | 9.620 | 9.450 | 9.620 | 25,236 | +0.12(+1.26%) |
Jan 25, 2016 | 10.02 | 10.02 | 9.440 | 9.500 | 24,771 | -0.53(-5.28%) |
Jan 22, 2016 | 9.810 | 10.04 | 9.750 | 10.03 | 30,282 | +0.38(+3.94%) |
Jan 21, 2016 | 9.670 | 9.910 | 9.470 | 9.650 | 37,730 | +0.07(+0.73%) |
Jan 20, 2016 | 9.400 | 9.740 | 9.150 | 9.580 | 26,227 | +0.15(+1.59%) |
Jan 19, 2016 | 9.400 | 9.540 | 9.360 | 9.430 | 53,665 | +0.09(+0.96%) |
Jan 15, 2016 | 9.140 | 9.340 | 9.340 | 9.340 | 37,100 | -0.08(-0.85%) |
Jan 14, 2016 | 9.150 | 9.550 | 9.040 | 9.420 | 60,080 | +0.35(+3.86%) |
Jan 13, 2016 | 9.190 | 9.400 | 9.000 | 9.070 | 38,458 | -0.13(-1.41%) |
Jan 12, 2016 | 8.890 | 9.240 | 8.890 | 9.200 | 45,343 | +0.43(+4.90%) |
Jan 11, 2016 | 8.870 | 8.870 | 8.500 | 8.770 | 24,202 | -0.02(-0.23%) |
Jan 08, 2016 | 9.120 | 9.400 | 8.650 | 8.790 | 247,498 | -0.40(-4.35%) |
Jan 07, 2016 | 9.280 | 9.420 | 8.900 | 9.190 | 50,187 | -0.20(-2.13%) |
Jan 06, 2016 | 9.640 | 9.650 | 9.320 | 9.390 | 57,099 | -0.36(-3.69%) |
Jan 05, 2016 | 9.700 | 9.880 | 9.640 | 9.750 | 36,185 | +0.01(+0.10%) |