Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.190 | 9.190 | 8.520 | 8.730 | 20,531 | -0.11(-1.24%) |
Mar 30, 2016 | 8.920 | 9.020 | 8.820 | 8.840 | 5,972 | -0.16(-1.78%) |
Mar 29, 2016 | 8.790 | 9.040 | 8.740 | 9.000 | 15,569 | +0.26(+2.97%) |
Mar 28, 2016 | 8.680 | 9.194 | 8.300 | 8.740 | 15,417 | +0.00(+0.00%) |
Mar 24, 2016 | 9.260 | 8.740 | 8.740 | 8.740 | 32,400 | -0.46(-5.00%) |
Mar 23, 2016 | 9.420 | 9.690 | 9.060 | 9.200 | 53,319 | -0.15(-1.60%) |
Mar 22, 2016 | 9.400 | 9.650 | 9.010 | 9.350 | 66,049 | +0.01(+0.11%) |
Mar 21, 2016 | 9.560 | 10.07 | 9.280 | 9.340 | 30,568 | -0.25(-2.61%) |
Mar 18, 2016 | 10.60 | 10.60 | 9.570 | 9.590 | 78,862 | -0.97(-9.19%) |
Mar 17, 2016 | 10.50 | 10.98 | 10.17 | 10.56 | 69,712 | +0.23(+2.23%) |
Mar 16, 2016 | 9.940 | 10.42 | 9.940 | 10.33 | 25,301 | +0.42(+4.24%) |
Mar 15, 2016 | 9.930 | 10.50 | 9.770 | 9.910 | 62,052 | -0.13(-1.29%) |
Mar 14, 2016 | 9.690 | 10.60 | 9.690 | 10.04 | 104,648 | +0.38(+3.93%) |
Mar 11, 2016 | 8.910 | 9.690 | 8.910 | 9.660 | 22,801 | +0.86(+9.77%) |
Mar 10, 2016 | 9.060 | 9.450 | 8.670 | 8.800 | 112,498 | -0.24(-2.65%) |
Mar 09, 2016 | 9.100 | 9.360 | 8.760 | 9.040 | 41,148 | -0.11(-1.20%) |
Mar 08, 2016 | 9.370 | 10.00 | 9.140 | 9.150 | 32,140 | -0.06(-0.65%) |
Mar 07, 2016 | 9.240 | 9.520 | 9.180 | 9.210 | 20,548 | +0.00(+0.00%) |
Mar 04, 2016 | 9.990 | 9.990 | 9.040 | 9.210 | 31,924 | -0.86(-8.54%) |
Mar 03, 2016 | 9.200 | 10.43 | 9.040 | 10.07 | 71,085 | +0.82(+8.86%) |
Mar 02, 2016 | 8.480 | 9.370 | 8.250 | 9.250 | 45,502 | +0.69(+8.06%) |
Mar 01, 2016 | 9.510 | 10.52 | 8.120 | 8.560 | 44,542 | -1.01(-10.55%) |
Feb 29, 2016 | 9.940 | 10.73 | 9.370 | 9.570 | 27,549 | -0.46(-4.59%) |
Feb 26, 2016 | 10.35 | 10.89 | 9.650 | 10.03 | 48,485 | +0.04(+0.40%) |
Feb 25, 2016 | 9.930 | 10.18 | 9.600 | 9.990 | 27,957 | +0.25(+2.57%) |
Feb 24, 2016 | 9.820 | 10.35 | 9.070 | 9.740 | 48,539 | -0.06(-0.61%) |
Feb 23, 2016 | 9.760 | 10.20 | 9.500 | 9.800 | 27,999 | -0.20(-2.00%) |
Feb 22, 2016 | 10.12 | 10.27 | 9.400 | 10.00 | 94,138 | -0.09(-0.89%) |
Feb 19, 2016 | 10.03 | 10.21 | 9.950 | 10.09 | 19,152 | +0.03(+0.30%) |
Feb 18, 2016 | 9.890 | 10.30 | 9.890 | 10.06 | 142,789 | +0.13(+1.31%) |
Feb 17, 2016 | 10.08 | 10.23 | 8.790 | 9.930 | 235,785 | +0.02(+0.20%) |
Feb 16, 2016 | 10.35 | 10.36 | 9.750 | 9.910 | 47,305 | -0.30(-2.94%) |
Feb 12, 2016 | 10.17 | 10.21 | 10.21 | 10.21 | 76,100 | +0.10(+0.99%) |
Feb 11, 2016 | 10.51 | 10.51 | 9.920 | 10.11 | 30,526 | -0.31(-2.98%) |
Feb 10, 2016 | 10.48 | 10.55 | 9.130 | 10.42 | 12,783 | +0.03(+0.29%) |
Feb 09, 2016 | 9.910 | 10.72 | 8.760 | 10.39 | 9,114 | +0.28(+2.77%) |
Feb 08, 2016 | 10.35 | 10.49 | 9.290 | 10.11 | 23,568 | -0.25(-2.41%) |
Feb 05, 2016 | 10.38 | 10.97 | 10.25 | 10.36 | 87,064 | -0.14(-1.33%) |
Feb 04, 2016 | 11.32 | 12.25 | 10.12 | 10.50 | 132,084 | -1.03(-8.93%) |
Feb 03, 2016 | 11.95 | 12.49 | 11.38 | 11.53 | 30,061 | -0.38(-3.19%) |
Feb 02, 2016 | 10.94 | 12.44 | 10.94 | 11.91 | 36,240 | +0.82(+7.39%) |
Feb 01, 2016 | 10.57 | 11.15 | 10.21 | 11.09 | 16,653 | +0.41(+3.84%) |
Jan 29, 2016 | 10.63 | 10.89 | 9.960 | 10.68 | 23,411 | +0.22(+2.10%) |
Jan 28, 2016 | 11.08 | 11.28 | 9.960 | 10.46 | 32,897 | -0.58(-5.25%) |
Jan 27, 2016 | 11.43 | 11.97 | 10.60 | 11.04 | 59,692 | -0.52(-4.50%) |
Jan 26, 2016 | 12.31 | 12.40 | 10.78 | 11.56 | 32,749 | -0.76(-6.17%) |
Jan 25, 2016 | 12.48 | 12.77 | 12.12 | 12.32 | 70,128 | -0.05(-0.40%) |
Jan 22, 2016 | 11.80 | 12.49 | 11.49 | 12.37 | 48,848 | +0.86(+7.47%) |
Jan 21, 2016 | 12.37 | 12.65 | 11.48 | 11.51 | 51,151 | -0.82(-6.65%) |
Jan 20, 2016 | 12.43 | 12.66 | 11.56 | 12.33 | 42,164 | -0.31(-2.45%) |
Jan 19, 2016 | 14.10 | 14.84 | 12.36 | 12.64 | 67,915 | -1.14(-8.27%) |
Jan 15, 2016 | 13.33 | 13.78 | 13.78 | 13.78 | 42,000 | -0.22(-1.57%) |
Jan 14, 2016 | 15.32 | 15.32 | 13.50 | 14.00 | 100,383 | -0.78(-5.28%) |
Jan 13, 2016 | 16.35 | 16.39 | 14.59 | 14.78 | 47,777 | -1.58(-9.66%) |
Jan 12, 2016 | 16.67 | 17.60 | 15.92 | 16.36 | 55,403 | -0.15(-0.91%) |
Jan 11, 2016 | 18.89 | 19.05 | 15.29 | 16.51 | 57,987 | -2.32(-12.32%) |
Jan 08, 2016 | 18.95 | 20.43 | 18.83 | 18.83 | 22,284 | -0.08(-0.42%) |
Jan 07, 2016 | 20.46 | 20.80 | 18.80 | 18.91 | 25,094 | -2.04(-9.74%) |
Jan 06, 2016 | 20.00 | 21.00 | 19.42 | 20.95 | 29,964 | +0.51(+2.50%) |
Jan 05, 2016 | 21.08 | 21.08 | 19.76 | 20.44 | 27,978 | -0.71(-3.36%) |