Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.796 | 9.817 | 9.679 | 9.679 | 88,911 | -0.08(-0.77%) |
Mar 30, 2016 | 9.821 | 10.02 | 9.643 | 9.754 | 79,367 | -0.17(-1.67%) |
Mar 29, 2016 | 9.792 | 9.920 | 9.551 | 9.920 | 64,446 | +0.17(+1.72%) |
Mar 28, 2016 | 9.912 | 9.912 | 9.643 | 9.752 | 29,670 | -0.15(-1.55%) |
Mar 24, 2016 | 10.02 | 9.905 | 9.905 | 9.905 | 32,893 | -0.09(-0.90%) |
Mar 23, 2016 | 10.16 | 10.25 | 9.996 | 9.996 | 68,346 | -0.21(-2.06%) |
Mar 22, 2016 | 10.16 | 10.25 | 10.15 | 10.21 | 74,476 | +0.01(+0.12%) |
Mar 21, 2016 | 10.25 | 10.32 | 10.19 | 10.19 | 43,538 | -0.12(-1.12%) |
Mar 18, 2016 | 10.42 | 10.42 | 10.17 | 10.31 | 117,714 | -0.01(-0.08%) |
Mar 17, 2016 | 10.32 | 10.36 | 10.12 | 10.32 | 83,009 | -0.05(-0.45%) |
Mar 16, 2016 | 10.29 | 10.38 | 10.29 | 10.36 | 20,689 | +0.01(+0.14%) |
Mar 15, 2016 | 10.39 | 10.44 | 10.32 | 10.35 | 30,442 | -0.09(-0.84%) |
Mar 14, 2016 | 10.43 | 10.45 | 10.36 | 10.44 | 49,730 | -0.05(-0.46%) |
Mar 11, 2016 | 10.11 | 10.48 | 10.11 | 10.48 | 113,285 | +0.40(+3.93%) |
Mar 10, 2016 | 10.11 | 10.12 | 10.02 | 10.09 | 1,055,550 | -0.05(-0.54%) |
Mar 09, 2016 | 10.09 | 10.14 | 10.07 | 10.14 | 197,625 | +0.15(+1.49%) |
Mar 08, 2016 | 10.00 | 10.04 | 10.00 | 9.993 | 89,083 | -0.04(-0.40%) |
Mar 07, 2016 | 10.01 | 10.06 | 9.964 | 10.03 | 41,197 | +0.01(+0.06%) |
Mar 04, 2016 | 10.07 | 10.10 | 9.964 | 10.03 | 43,056 | -0.07(-0.69%) |
Mar 03, 2016 | 10.11 | 10.11 | 10.02 | 10.10 | 35,486 | -0.02(-0.19%) |
Mar 02, 2016 | 10.08 | 10.14 | 9.960 | 10.12 | 81,818 | -0.02(-0.21%) |
Mar 01, 2016 | 10.15 | 10.26 | 10.03 | 10.14 | 28,798 | +0.08(+0.75%) |
Feb 29, 2016 | 10.07 | 10.36 | 10.05 | 10.06 | 23,868 | -0.06(-0.60%) |
Feb 26, 2016 | 9.886 | 10.15 | 9.886 | 10.12 | 23,663 | +0.05(+0.54%) |
Feb 25, 2016 | 10.01 | 10.23 | 9.914 | 10.07 | 104,852 | +0.06(+0.57%) |
Feb 24, 2016 | 9.941 | 10.01 | 9.714 | 10.01 | 33,112 | +0.04(+0.44%) |
Feb 23, 2016 | 10.04 | 10.12 | 9.863 | 9.966 | 96,510 | -0.03(-0.27%) |
Feb 22, 2016 | 10.20 | 10.42 | 9.993 | 9.993 | 127,239 | -0.12(-1.16%) |
Feb 19, 2016 | 9.985 | 10.33 | 9.968 | 10.11 | 84,916 | +0.14(+1.43%) |
Feb 18, 2016 | 10.02 | 10.04 | 9.943 | 9.968 | 105,396 | -0.08(-0.75%) |
Feb 17, 2016 | 9.775 | 10.05 | 9.637 | 10.04 | 119,869 | +0.40(+4.13%) |
Feb 16, 2016 | 9.542 | 9.649 | 9.377 | 9.645 | 85,812 | +0.22(+2.38%) |
Feb 12, 2016 | 9.016 | 9.421 | 9.421 | 9.421 | 124,898 | +0.41(+4.51%) |
Feb 11, 2016 | 9.068 | 9.125 | 8.948 | 9.014 | 98,078 | -0.12(-1.26%) |
Feb 10, 2016 | 9.201 | 9.419 | 9.064 | 9.129 | 148,705 | +0.11(+1.21%) |
Feb 09, 2016 | 9.094 | 9.173 | 8.922 | 9.020 | 94,183 | -0.10(-1.15%) |
Feb 08, 2016 | 9.335 | 9.339 | 9.096 | 9.125 | 85,574 | -0.21(-2.25%) |
Feb 05, 2016 | 9.402 | 9.440 | 9.282 | 9.335 | 85,979 | -0.17(-1.77%) |
Feb 04, 2016 | 9.404 | 9.545 | 9.362 | 9.503 | 29,937 | +0.15(+1.59%) |
Feb 03, 2016 | 9.368 | 9.465 | 9.345 | 9.354 | 91,338 | +0.02(+0.22%) |
Feb 02, 2016 | 9.465 | 9.465 | 9.282 | 9.333 | 45,812 | -0.22(-2.31%) |
Feb 01, 2016 | 9.698 | 9.760 | 9.532 | 9.553 | 53,339 | -0.19(-1.96%) |
Jan 29, 2016 | 9.482 | 9.817 | 9.482 | 9.744 | 75,253 | +0.24(+2.56%) |
Jan 28, 2016 | 9.519 | 9.536 | 9.385 | 9.500 | 34,456 | +0.04(+0.42%) |
Jan 27, 2016 | 9.752 | 9.752 | 9.335 | 9.461 | 69,166 | -0.14(-1.42%) |
Jan 26, 2016 | 9.610 | 9.677 | 9.576 | 9.597 | 29,613 | +0.17(+1.78%) |
Jan 25, 2016 | 9.679 | 9.679 | 9.389 | 9.429 | 105,343 | -0.29(-2.94%) |
Jan 22, 2016 | 9.691 | 9.923 | 9.479 | 9.714 | 64,932 | +0.03(+0.26%) |
Jan 21, 2016 | 9.540 | 9.712 | 9.534 | 9.689 | 84,120 | +0.03(+0.28%) |
Jan 20, 2016 | 9.528 | 9.717 | 9.094 | 9.662 | 215,955 | +0.10(+1.01%) |
Jan 19, 2016 | 9.754 | 9.859 | 9.377 | 9.566 | 143,237 | -0.10(-1.04%) |
Jan 15, 2016 | 9.532 | 9.666 | 9.666 | 9.666 | 109,643 | -0.09(-0.88%) |
Jan 14, 2016 | 9.779 | 9.912 | 9.402 | 9.752 | 382,132 | -0.04(-0.45%) |
Jan 13, 2016 | 10.44 | 10.43 | 9.508 | 9.796 | 323,806 | -0.64(-6.17%) |
Jan 12, 2016 | 10.63 | 10.66 | 10.42 | 10.44 | 102,145 | -0.15(-1.43%) |
Jan 11, 2016 | 10.51 | 10.73 | 10.49 | 10.59 | 137,569 | +0.10(+0.96%) |
Jan 08, 2016 | 10.80 | 10.98 | 10.49 | 10.49 | 117,690 | -0.22(-2.04%) |
Jan 07, 2016 | 11.12 | 11.12 | 10.70 | 10.71 | 215,640 | -0.12(-1.10%) |
Jan 06, 2016 | 10.78 | 10.90 | 10.72 | 10.83 | 79,758 | -0.08(-0.75%) |
Jan 05, 2016 | 10.97 | 11.01 | 10.91 | 10.91 | 39,271 | -0.05(-0.46%) |