Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.34 | 10.71 | 10.34 | 10.59 | 4,855,152 | +0.26(+2.55%) |
Mar 30, 2016 | 10.32 | 10.47 | 10.28 | 10.33 | 3,174,896 | +0.04(+0.39%) |
Mar 29, 2016 | 10.05 | 10.31 | 9.964 | 10.29 | 4,867,971 | +0.22(+2.22%) |
Mar 28, 2016 | 9.836 | 10.07 | 9.668 | 10.07 | 2,534,383 | +0.22(+2.27%) |
Mar 24, 2016 | 9.836 | 9.844 | 9.844 | 9.844 | 1,952,806 | -0.02(-0.16%) |
Mar 23, 2016 | 10.21 | 10.22 | 9.828 | 9.860 | 2,549,785 | -0.35(-3.44%) |
Mar 22, 2016 | 10.11 | 10.24 | 10.11 | 10.21 | 2,074,898 | +0.06(+0.55%) |
Mar 21, 2016 | 10.16 | 10.30 | 10.06 | 10.16 | 2,046,770 | -0.01(-0.08%) |
Mar 18, 2016 | 10.18 | 10.21 | 9.996 | 10.16 | 5,165,059 | +0.03(+0.31%) |
Mar 17, 2016 | 9.908 | 10.17 | 9.836 | 10.13 | 1,856,670 | +0.19(+1.93%) |
Mar 16, 2016 | 9.924 | 10.02 | 9.844 | 9.940 | 1,607,374 | -0.04(-0.40%) |
Mar 15, 2016 | 10.15 | 10.17 | 9.912 | 9.980 | 2,682,372 | -0.19(-1.88%) |
Mar 14, 2016 | 10.18 | 10.22 | 10.01 | 10.17 | 1,567,401 | -0.04(-0.39%) |
Mar 11, 2016 | 10.18 | 10.32 | 10.07 | 10.21 | 1,883,544 | +0.10(+1.03%) |
Mar 10, 2016 | 10.18 | 10.30 | 9.972 | 10.11 | 2,516,133 | -0.06(-0.63%) |
Mar 09, 2016 | 10.30 | 10.32 | 10.05 | 10.17 | 3,802,973 | -0.08(-0.77%) |
Mar 08, 2016 | 10.34 | 10.45 | 10.24 | 10.25 | 3,060,990 | -0.08(-0.77%) |
Mar 07, 2016 | 10.12 | 10.44 | 10.12 | 10.33 | 4,336,061 | +0.17(+1.72%) |
Mar 04, 2016 | 10.37 | 10.43 | 10.12 | 10.16 | 2,684,452 | -0.20(-1.92%) |
Mar 03, 2016 | 10.16 | 10.43 | 9.973 | 10.35 | 4,607,266 | +0.19(+1.87%) |
Mar 02, 2016 | 9.965 | 10.17 | 9.922 | 10.16 | 2,267,589 | +0.21(+2.07%) |
Mar 01, 2016 | 10.16 | 10.17 | 9.870 | 9.957 | 3,865,451 | -0.17(-1.65%) |
Feb 29, 2016 | 9.981 | 10.33 | 9.910 | 10.12 | 3,949,922 | +0.13(+1.27%) |
Feb 26, 2016 | 9.989 | 10.16 | 9.719 | 9.997 | 4,576,640 | +0.03(+0.32%) |
Feb 25, 2016 | 9.814 | 10.96 | 9.382 | 9.965 | 20,635,216 | +1.30(+15.02%) |
Feb 24, 2016 | 8.410 | 8.720 | 8.339 | 8.664 | 5,722,871 | +0.17(+2.06%) |
Feb 23, 2016 | 8.458 | 8.561 | 8.331 | 8.489 | 4,266,917 | +0.06(+0.66%) |
Feb 22, 2016 | 8.204 | 8.585 | 8.124 | 8.434 | 5,507,582 | +0.22(+2.71%) |
Feb 19, 2016 | 8.410 | 8.450 | 8.109 | 8.212 | 3,781,537 | -0.28(-3.27%) |
Feb 18, 2016 | 8.458 | 8.640 | 8.355 | 8.489 | 4,058,274 | +0.02(+0.19%) |
Feb 17, 2016 | 8.228 | 8.553 | 8.212 | 8.474 | 3,383,981 | +0.33(+4.09%) |
Feb 16, 2016 | 7.855 | 8.291 | 7.815 | 8.140 | 3,878,682 | +0.40(+5.23%) |
Feb 12, 2016 | 7.815 | 7.736 | 7.736 | 7.736 | 3,561,979 | -0.05(-0.61%) |
Feb 11, 2016 | 7.752 | 7.990 | 7.704 | 7.783 | 2,205,170 | -0.06(-0.71%) |
Feb 10, 2016 | 8.029 | 8.029 | 7.767 | 7.839 | 1,866,277 | -0.14(-1.79%) |
Feb 09, 2016 | 7.863 | 8.093 | 7.793 | 7.982 | 2,981,132 | +0.06(+0.70%) |
Feb 08, 2016 | 7.648 | 7.950 | 7.648 | 7.926 | 3,478,456 | +0.21(+2.67%) |
Feb 05, 2016 | 7.942 | 7.954 | 7.696 | 7.720 | 2,903,956 | -0.28(-3.47%) |
Feb 04, 2016 | 7.974 | 8.172 | 7.831 | 7.998 | 2,057,330 | -0.13(-1.66%) |
Feb 03, 2016 | 8.228 | 8.259 | 7.990 | 8.132 | 2,608,708 | -0.04(-0.49%) |
Feb 02, 2016 | 8.212 | 8.363 | 8.121 | 8.172 | 2,807,601 | -0.07(-0.87%) |
Feb 01, 2016 | 8.172 | 8.386 | 8.061 | 8.243 | 2,659,458 | +0.00(+0.00%) |
Jan 29, 2016 | 8.037 | 8.299 | 7.998 | 8.243 | 3,702,064 | +0.25(+3.18%) |
Jan 28, 2016 | 7.942 | 8.077 | 7.783 | 7.990 | 2,385,257 | +0.10(+1.31%) |
Jan 27, 2016 | 7.871 | 8.093 | 7.839 | 7.886 | 1,803,647 | -0.02(-0.30%) |
Jan 26, 2016 | 7.736 | 7.942 | 7.688 | 7.910 | 2,471,340 | +0.22(+2.89%) |
Jan 25, 2016 | 7.966 | 7.974 | 7.625 | 7.688 | 2,864,399 | -0.30(-3.77%) |
Jan 22, 2016 | 8.077 | 8.148 | 7.839 | 7.990 | 3,149,612 | +0.01(+0.10%) |
Jan 21, 2016 | 8.013 | 8.259 | 7.910 | 7.982 | 3,146,394 | -0.06(-0.69%) |
Jan 20, 2016 | 7.855 | 8.140 | 7.688 | 8.037 | 3,147,007 | +0.07(+0.90%) |
Jan 19, 2016 | 8.109 | 8.144 | 7.823 | 7.966 | 2,868,189 | -0.08(-0.99%) |
Jan 15, 2016 | 8.013 | 8.045 | 8.045 | 8.045 | 2,295,290 | -0.17(-2.03%) |
Jan 14, 2016 | 8.061 | 8.331 | 8.005 | 8.212 | 2,921,690 | +0.11(+1.37%) |
Jan 13, 2016 | 8.458 | 8.513 | 8.093 | 8.101 | 3,264,856 | -0.36(-4.22%) |
Jan 12, 2016 | 8.680 | 8.779 | 8.307 | 8.458 | 2,790,907 | -0.11(-1.30%) |
Jan 11, 2016 | 8.727 | 8.831 | 8.489 | 8.569 | 5,510,180 | -0.12(-1.37%) |
Jan 08, 2016 | 8.743 | 8.882 | 8.628 | 8.688 | 9,508,541 | -0.14(-1.62%) |
Jan 07, 2016 | 8.363 | 9.053 | 8.363 | 8.831 | 6,345,728 | +0.33(+3.92%) |
Jan 06, 2016 | 8.497 | 8.664 | 8.402 | 8.497 | 2,891,392 | -0.16(-1.83%) |
Jan 05, 2016 | 8.402 | 8.680 | 8.394 | 8.656 | 3,774,271 | +0.25(+3.02%) |