Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.83 | 11.05 | 10.73 | 10.89 | 6,114,308 | +0.06(+0.54%) |
Mar 30, 2016 | 11.17 | 11.35 | 10.82 | 10.83 | 6,633,872 | -0.23(-2.12%) |
Mar 29, 2016 | 10.70 | 11.07 | 10.12 | 11.06 | 8,563,851 | +0.28(+2.56%) |
Mar 28, 2016 | 11.05 | 11.08 | 10.60 | 10.79 | 3,722,178 | -0.21(-1.90%) |
Mar 24, 2016 | 10.76 | 11.00 | 11.00 | 11.00 | 6,942,288 | +0.13(+1.15%) |
Mar 23, 2016 | 11.46 | 11.48 | 10.86 | 10.87 | 4,983,261 | -0.65(-5.66%) |
Mar 22, 2016 | 11.30 | 11.65 | 11.20 | 11.52 | 4,563,679 | +0.18(+1.55%) |
Mar 21, 2016 | 11.44 | 11.72 | 11.29 | 11.35 | 5,445,107 | -0.12(-1.02%) |
Mar 18, 2016 | 11.69 | 12.11 | 11.41 | 11.46 | 9,638,140 | -0.22(-1.86%) |
Mar 17, 2016 | 11.77 | 12.03 | 11.37 | 11.68 | 6,084,640 | +0.09(+0.79%) |
Mar 16, 2016 | 11.17 | 11.63 | 11.08 | 11.59 | 6,236,346 | +0.46(+4.14%) |
Mar 15, 2016 | 11.33 | 11.36 | 10.75 | 11.13 | 6,395,551 | -0.31(-2.71%) |
Mar 14, 2016 | 11.49 | 11.66 | 11.31 | 11.44 | 7,569,862 | -0.06(-0.51%) |
Mar 11, 2016 | 10.99 | 11.61 | 10.98 | 11.50 | 10,159,355 | +0.71(+6.59%) |
Mar 10, 2016 | 10.41 | 10.89 | 10.25 | 10.79 | 9,247,490 | +0.44(+4.29%) |
Mar 09, 2016 | 10.52 | 10.74 | 10.04 | 10.34 | 18,609,518 | -0.13(-1.20%) |
Mar 08, 2016 | 11.37 | 11.42 | 10.42 | 10.47 | 11,186,365 | -0.95(-8.28%) |
Mar 07, 2016 | 10.93 | 11.85 | 10.90 | 11.41 | 11,157,531 | +0.48(+4.36%) |
Mar 04, 2016 | 10.45 | 11.01 | 10.41 | 10.94 | 9,600,525 | +0.46(+4.39%) |
Mar 03, 2016 | 10.13 | 10.69 | 10.10 | 10.48 | 8,664,083 | +0.30(+2.96%) |
Mar 02, 2016 | 9.314 | 10.20 | 9.247 | 10.18 | 7,060,589 | +0.75(+7.99%) |
Mar 01, 2016 | 9.097 | 9.436 | 8.921 | 9.423 | 8,048,694 | +0.40(+4.45%) |
Feb 29, 2016 | 8.661 | 9.189 | 8.461 | 9.021 | 12,365,486 | -0.25(-2.71%) |
Feb 26, 2016 | 9.176 | 9.473 | 9.147 | 9.272 | 6,205,851 | +0.15(+1.65%) |
Feb 25, 2016 | 9.088 | 9.515 | 8.921 | 9.122 | 4,584,745 | +0.06(+0.65%) |
Feb 24, 2016 | 8.519 | 9.164 | 8.343 | 9.063 | 7,577,724 | +0.43(+4.94%) |
Feb 23, 2016 | 8.745 | 8.829 | 8.486 | 8.636 | 5,270,772 | -0.21(-2.37%) |
Feb 22, 2016 | 8.494 | 8.854 | 8.469 | 8.846 | 7,753,659 | +0.47(+5.59%) |
Feb 19, 2016 | 8.603 | 8.611 | 8.168 | 8.377 | 6,884,860 | -0.35(-4.03%) |
Feb 18, 2016 | 8.536 | 8.812 | 8.419 | 8.728 | 8,660,019 | +0.19(+2.25%) |
Feb 17, 2016 | 8.210 | 8.996 | 8.184 | 8.536 | 8,176,971 | +0.42(+5.15%) |
Feb 16, 2016 | 8.009 | 8.201 | 7.950 | 8.118 | 4,903,124 | +0.10(+1.25%) |
Feb 12, 2016 | 8.118 | 8.017 | 8.017 | 8.017 | 7,551,592 | -0.01(-0.10%) |
Feb 11, 2016 | 8.737 | 8.846 | 7.975 | 8.025 | 7,160,709 | -0.93(-10.37%) |
Feb 10, 2016 | 9.013 | 9.180 | 8.511 | 8.954 | 6,075,020 | -0.12(-1.29%) |
Feb 09, 2016 | 9.122 | 9.214 | 8.867 | 9.072 | 6,384,515 | -0.25(-2.69%) |
Feb 08, 2016 | 9.557 | 9.975 | 9.164 | 9.323 | 11,132,540 | -0.36(-3.72%) |
Feb 05, 2016 | 9.708 | 9.883 | 9.339 | 9.682 | 13,374,429 | -0.09(-0.94%) |
Feb 04, 2016 | 9.406 | 10.16 | 9.364 | 9.774 | 13,888,689 | +0.25(+2.64%) |
Feb 03, 2016 | 9.072 | 9.774 | 9.055 | 9.523 | 10,383,260 | +0.56(+6.26%) |
Feb 02, 2016 | 8.846 | 8.996 | 8.536 | 8.963 | 6,158,890 | +0.03(+0.37%) |
Feb 01, 2016 | 8.896 | 9.005 | 8.461 | 8.929 | 7,320,643 | +0.03(+0.28%) |
Jan 29, 2016 | 8.620 | 9.030 | 8.620 | 8.904 | 9,329,997 | +0.45(+5.35%) |
Jan 28, 2016 | 8.218 | 8.494 | 8.071 | 8.452 | 7,746,433 | +0.30(+3.64%) |
Jan 27, 2016 | 7.982 | 8.485 | 7.801 | 8.155 | 8,962,083 | +0.18(+2.28%) |
Jan 26, 2016 | 7.570 | 8.023 | 7.388 | 7.974 | 6,165,680 | +0.57(+7.68%) |
Jan 25, 2016 | 7.941 | 8.048 | 7.364 | 7.405 | 9,037,790 | -0.78(-9.57%) |
Jan 22, 2016 | 8.279 | 8.444 | 8.023 | 8.188 | 9,765,903 | +0.03(+0.40%) |
Jan 21, 2016 | 7.916 | 8.642 | 7.891 | 8.155 | 10,924,434 | +0.26(+3.24%) |
Jan 20, 2016 | 8.007 | 8.073 | 7.355 | 7.900 | 11,374,768 | -0.37(-4.49%) |
Jan 19, 2016 | 8.427 | 8.576 | 8.130 | 8.271 | 8,497,496 | -0.07(-0.79%) |
Jan 15, 2016 | 8.361 | 8.337 | 8.337 | 8.337 | 8,456,231 | -0.31(-3.53%) |
Jan 14, 2016 | 8.139 | 8.741 | 7.949 | 8.642 | 10,286,686 | +0.54(+6.72%) |
Jan 13, 2016 | 8.279 | 8.469 | 7.900 | 8.097 | 10,108,403 | -0.07(-0.81%) |
Jan 12, 2016 | 8.501 | 8.790 | 8.073 | 8.163 | 11,431,735 | -0.27(-3.23%) |
Jan 11, 2016 | 9.343 | 9.351 | 8.394 | 8.436 | 12,201,449 | -0.92(-9.79%) |
Jan 08, 2016 | 9.367 | 9.677 | 9.116 | 9.351 | 8,413,933 | +0.07(+0.71%) |
Jan 07, 2016 | 8.930 | 9.615 | 8.848 | 9.285 | 7,939,006 | +0.19(+2.09%) |
Jan 06, 2016 | 9.664 | 9.722 | 9.021 | 9.095 | 9,958,249 | -0.78(-7.85%) |
Jan 05, 2016 | 9.540 | 9.924 | 9.169 | 9.870 | 7,943,785 | +0.36(+3.82%) |