Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.65 | 10.90 | 10.65 | 10.85 | 101,041 | +0.21(+1.97%) |
Mar 30, 2016 | 10.48 | 10.69 | 10.46 | 10.64 | 40,540 | +0.16(+1.53%) |
Mar 29, 2016 | 10.09 | 10.63 | 10.09 | 10.48 | 85,082 | +0.10(+0.96%) |
Mar 28, 2016 | 10.36 | 10.47 | 10.36 | 10.38 | 69,898 | -0.02(-0.19%) |
Mar 24, 2016 | 10.24 | 10.40 | 10.40 | 10.40 | 14,300 | +0.07(+0.68%) |
Mar 23, 2016 | 10.26 | 10.35 | 10.09 | 10.33 | 93,189 | +0.05(+0.49%) |
Mar 22, 2016 | 10.25 | 10.30 | 10.17 | 10.28 | 75,606 | +0.13(+1.28%) |
Mar 21, 2016 | 10.05 | 10.25 | 10.05 | 10.15 | 22,644 | +0.11(+1.10%) |
Mar 18, 2016 | 10.27 | 10.31 | 10.00 | 10.04 | 48,812 | -0.17(-1.67%) |
Mar 17, 2016 | 10.12 | 10.27 | 10.12 | 10.21 | 58,959 | +0.10(+0.99%) |
Mar 16, 2016 | 10.00 | 10.18 | 10.00 | 10.11 | 29,136 | +0.06(+0.60%) |
Mar 15, 2016 | 9.820 | 10.07 | 9.570 | 10.05 | 74,791 | +0.22(+2.24%) |
Mar 14, 2016 | 10.07 | 10.07 | 9.820 | 9.830 | 20,964 | -0.13(-1.31%) |
Mar 11, 2016 | 10.02 | 10.03 | 9.830 | 9.960 | 14,287 | +0.02(+0.20%) |
Mar 10, 2016 | 10.05 | 10.05 | 9.870 | 9.940 | 61,169 | -0.07(-0.70%) |
Mar 09, 2016 | 10.06 | 10.06 | 9.880 | 10.01 | 42,719 | +0.13(+1.32%) |
Mar 08, 2016 | 10.00 | 10.10 | 9.810 | 9.880 | 451,703 | -0.18(-1.79%) |
Mar 07, 2016 | 9.970 | 10.30 | 9.740 | 10.06 | 62,443 | +0.19(+1.93%) |
Mar 04, 2016 | 9.600 | 9.910 | 9.550 | 9.870 | 89,824 | +0.32(+3.35%) |
Mar 03, 2016 | 9.580 | 9.972 | 9.475 | 9.550 | 47,024 | -0.06(-0.62%) |
Mar 02, 2016 | 9.050 | 9.700 | 8.970 | 9.610 | 24,851 | +0.57(+6.31%) |
Mar 01, 2016 | 9.100 | 9.230 | 8.960 | 9.040 | 24,921 | +0.01(+0.11%) |
Feb 29, 2016 | 8.655 | 9.280 | 8.655 | 9.030 | 40,480 | +0.32(+3.67%) |
Feb 26, 2016 | 8.590 | 8.840 | 8.590 | 8.710 | 28,826 | +0.12(+1.40%) |
Feb 25, 2016 | 8.560 | 8.630 | 8.450 | 8.590 | 20,871 | +0.03(+0.35%) |
Feb 24, 2016 | 8.410 | 8.570 | 8.280 | 8.560 | 19,431 | +0.06(+0.71%) |
Feb 23, 2016 | 8.760 | 8.760 | 8.405 | 8.500 | 22,070 | -0.31(-3.52%) |
Feb 22, 2016 | 8.820 | 8.860 | 8.750 | 8.810 | 14,644 | +0.01(+0.11%) |
Feb 19, 2016 | 8.880 | 9.010 | 8.650 | 8.800 | 18,125 | -0.06(-0.68%) |
Feb 18, 2016 | 8.940 | 8.940 | 8.820 | 8.860 | 11,271 | -0.14(-1.56%) |
Feb 17, 2016 | 8.900 | 9.290 | 8.900 | 9.000 | 59,217 | +0.25(+2.86%) |
Feb 16, 2016 | 8.910 | 8.970 | 8.730 | 8.750 | 34,448 | -0.15(-1.69%) |
Feb 12, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 24,800 | +0.00(+0.00%) |
Feb 11, 2016 | 8.920 | 8.960 | 8.870 | 8.900 | 9,427 | -0.07(-0.78%) |
Feb 10, 2016 | 8.980 | 9.000 | 8.910 | 8.970 | 27,166 | -0.03(-0.33%) |
Feb 09, 2016 | 7.610 | 9.310 | 7.610 | 9.000 | 71,473 | -0.53(-5.56%) |
Feb 08, 2016 | 9.440 | 9.610 | 9.350 | 9.530 | 10,945 | -0.07(-0.73%) |
Feb 05, 2016 | 9.670 | 9.750 | 9.490 | 9.600 | 33,471 | -0.09(-0.93%) |
Feb 04, 2016 | 9.650 | 9.750 | 9.620 | 9.690 | 12,750 | +0.06(+0.62%) |
Feb 03, 2016 | 9.470 | 9.740 | 9.350 | 9.630 | 17,137 | +0.02(+0.21%) |
Feb 02, 2016 | 9.940 | 9.980 | 9.510 | 9.610 | 29,102 | -0.36(-3.61%) |
Feb 01, 2016 | 9.800 | 10.02 | 9.780 | 9.970 | 15,640 | +0.17(+1.73%) |
Jan 29, 2016 | 9.400 | 9.800 | 9.400 | 9.800 | 23,077 | +0.39(+4.14%) |
Jan 28, 2016 | 9.460 | 9.460 | 9.350 | 9.410 | 8,141 | -0.05(-0.53%) |
Jan 27, 2016 | 9.700 | 9.770 | 9.410 | 9.460 | 17,109 | -0.25(-2.57%) |
Jan 26, 2016 | 9.620 | 9.770 | 9.620 | 9.710 | 19,195 | +0.12(+1.25%) |
Jan 25, 2016 | 9.790 | 9.810 | 9.540 | 9.590 | 15,165 | -0.17(-1.74%) |
Jan 22, 2016 | 9.370 | 9.800 | 9.330 | 9.760 | 35,265 | +0.49(+5.29%) |
Jan 21, 2016 | 9.200 | 9.340 | 9.030 | 9.270 | 31,988 | +0.03(+0.32%) |
Jan 20, 2016 | 9.270 | 9.300 | 8.970 | 9.240 | 49,488 | -0.12(-1.28%) |
Jan 19, 2016 | 9.490 | 9.525 | 9.350 | 9.360 | 16,716 | -0.07(-0.74%) |
Jan 15, 2016 | 9.290 | 9.430 | 9.430 | 9.430 | 61,600 | -0.04(-0.42%) |
Jan 14, 2016 | 9.550 | 9.620 | 9.400 | 9.470 | 19,752 | -0.06(-0.63%) |
Jan 13, 2016 | 9.680 | 9.720 | 9.431 | 9.530 | 19,529 | -0.15(-1.55%) |
Jan 12, 2016 | 9.780 | 9.790 | 9.550 | 9.680 | 21,060 | -0.13(-1.33%) |
Jan 11, 2016 | 9.840 | 10.68 | 9.690 | 9.810 | 32,243 | +0.13(+1.34%) |
Jan 08, 2016 | 9.700 | 9.730 | 9.500 | 9.680 | 55,226 | +0.01(+0.10%) |
Jan 07, 2016 | 9.840 | 9.840 | 9.650 | 9.670 | 23,612 | -0.30(-3.01%) |
Jan 06, 2016 | 9.800 | 10.02 | 9.800 | 9.970 | 9,070 | +0.04(+0.40%) |
Jan 05, 2016 | 9.910 | 9.970 | 9.780 | 9.930 | 24,016 | -0.07(-0.70%) |