Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.03 | 10.33 | 9.884 | 10.26 | 3,464,406 | +0.20(+1.97%) |
Mar 30, 2016 | 10.04 | 10.17 | 10.00 | 10.06 | 2,900,023 | +0.07(+0.70%) |
Mar 29, 2016 | 9.906 | 10.04 | 9.804 | 9.989 | 5,897,747 | +0.05(+0.53%) |
Mar 28, 2016 | 10.000 | 10.03 | 9.858 | 9.936 | 1,825,516 | -0.02(-0.22%) |
Mar 24, 2016 | 9.991 | 9.958 | 9.958 | 9.958 | 2,841,310 | +0.02(+0.18%) |
Mar 23, 2016 | 10.15 | 10.22 | 9.917 | 9.941 | 2,116,757 | -0.24(-2.35%) |
Mar 22, 2016 | 10.21 | 10.24 | 10.07 | 10.18 | 2,732,615 | -0.07(-0.64%) |
Mar 21, 2016 | 10.27 | 10.33 | 10.17 | 10.25 | 1,756,953 | -0.01(-0.08%) |
Mar 18, 2016 | 10.24 | 10.41 | 10.20 | 10.25 | 3,653,369 | -0.08(-0.76%) |
Mar 17, 2016 | 10.26 | 10.36 | 10.17 | 10.33 | 2,401,214 | +0.08(+0.77%) |
Mar 16, 2016 | 9.926 | 10.27 | 9.910 | 10.25 | 4,165,861 | +0.27(+2.66%) |
Mar 15, 2016 | 10.14 | 10.30 | 9.930 | 9.989 | 3,787,338 | -0.20(-1.97%) |
Mar 14, 2016 | 10.21 | 10.31 | 10.05 | 10.19 | 1,839,048 | +0.00(+0.04%) |
Mar 11, 2016 | 9.823 | 10.29 | 9.804 | 10.18 | 3,409,232 | +0.26(+2.61%) |
Mar 10, 2016 | 10.07 | 10.17 | 9.810 | 9.926 | 2,375,252 | -0.11(-1.09%) |
Mar 09, 2016 | 10.24 | 10.25 | 10.01 | 10.03 | 2,538,405 | -0.20(-1.92%) |
Mar 08, 2016 | 10.26 | 10.34 | 9.833 | 10.23 | 2,505,489 | -0.08(-0.80%) |
Mar 07, 2016 | 10.39 | 10.55 | 10.24 | 10.31 | 3,575,428 | -0.09(-0.84%) |
Mar 04, 2016 | 10.33 | 10.64 | 10.03 | 10.40 | 3,758,222 | +0.09(+0.91%) |
Mar 03, 2016 | 10.32 | 10.38 | 10.03 | 10.31 | 2,929,312 | +0.03(+0.30%) |
Mar 02, 2016 | 9.921 | 10.32 | 9.851 | 10.28 | 6,605,275 | +0.31(+3.13%) |
Mar 01, 2016 | 9.817 | 9.997 | 9.760 | 9.965 | 5,202,420 | +0.29(+2.97%) |
Feb 29, 2016 | 9.804 | 9.930 | 9.618 | 9.677 | 4,359,772 | +0.01(+0.11%) |
Feb 26, 2016 | 9.651 | 9.782 | 9.558 | 9.666 | 2,347,473 | +0.01(+0.14%) |
Feb 25, 2016 | 9.729 | 9.802 | 9.560 | 9.653 | 2,203,103 | -0.07(-0.76%) |
Feb 24, 2016 | 9.523 | 9.769 | 9.390 | 9.727 | 2,709,875 | +0.13(+1.34%) |
Feb 23, 2016 | 9.819 | 9.819 | 9.577 | 9.599 | 2,377,121 | -0.25(-2.57%) |
Feb 22, 2016 | 9.671 | 9.928 | 9.647 | 9.851 | 4,430,676 | +0.21(+2.17%) |
Feb 19, 2016 | 9.618 | 9.745 | 9.539 | 9.642 | 3,654,608 | -0.01(-0.09%) |
Feb 18, 2016 | 9.588 | 9.699 | 9.541 | 9.651 | 3,960,157 | +0.08(+0.87%) |
Feb 17, 2016 | 9.370 | 9.728 | 9.305 | 9.568 | 4,615,715 | +0.17(+1.78%) |
Feb 16, 2016 | 9.257 | 9.577 | 9.092 | 9.401 | 5,017,928 | +0.36(+4.00%) |
Feb 12, 2016 | 8.963 | 9.039 | 9.039 | 9.039 | 7,221,242 | +0.33(+3.83%) |
Feb 11, 2016 | 8.636 | 8.845 | 8.500 | 8.706 | 5,419,452 | -0.09(-1.02%) |
Feb 10, 2016 | 8.719 | 9.117 | 8.719 | 8.795 | 3,790,211 | -0.01(-0.12%) |
Feb 09, 2016 | 8.457 | 9.130 | 8.457 | 8.806 | 7,416,691 | -0.05(-0.61%) |
Feb 08, 2016 | 9.150 | 9.303 | 8.599 | 8.860 | 8,688,915 | -0.45(-4.82%) |
Feb 05, 2016 | 9.762 | 9.804 | 9.283 | 9.309 | 8,028,533 | -0.54(-5.46%) |
Feb 04, 2016 | 9.710 | 9.939 | 9.710 | 9.847 | 7,568,185 | -0.13(-1.27%) |
Feb 03, 2016 | 10.35 | 10.39 | 9.322 | 9.973 | 28,956,668 | -1.11(-10.01%) |
Feb 02, 2016 | 11.32 | 11.32 | 10.86 | 11.08 | 6,316,971 | -0.24(-2.08%) |
Feb 01, 2016 | 11.19 | 11.38 | 11.13 | 11.32 | 4,459,576 | +0.00(+0.02%) |
Jan 29, 2016 | 11.10 | 11.33 | 11.03 | 11.32 | 5,025,616 | +0.31(+2.85%) |
Jan 28, 2016 | 11.34 | 11.44 | 10.93 | 11.00 | 2,841,585 | -0.22(-1.94%) |
Jan 27, 2016 | 11.20 | 11.36 | 10.89 | 11.22 | 2,790,547 | -0.04(-0.37%) |
Jan 26, 2016 | 11.20 | 11.39 | 11.06 | 11.26 | 2,176,278 | +0.09(+0.84%) |
Jan 25, 2016 | 11.57 | 11.71 | 11.14 | 11.17 | 5,153,131 | -0.47(-4.08%) |
Jan 22, 2016 | 11.30 | 11.65 | 11.19 | 11.64 | 6,525,814 | +0.55(+4.99%) |
Jan 21, 2016 | 11.00 | 11.51 | 10.47 | 11.09 | 2,789,354 | +0.05(+0.43%) |
Jan 20, 2016 | 11.18 | 11.18 | 10.62 | 11.04 | 8,242,870 | -0.32(-2.86%) |
Jan 19, 2016 | 11.97 | 12.03 | 11.18 | 11.37 | 8,284,264 | -0.50(-4.20%) |
Jan 15, 2016 | 11.87 | 11.86 | 11.86 | 11.86 | 4,432,719 | -0.20(-1.66%) |
Jan 14, 2016 | 11.98 | 12.12 | 11.66 | 12.06 | 4,077,482 | +0.15(+1.28%) |
Jan 13, 2016 | 12.51 | 12.57 | 11.86 | 11.91 | 2,884,512 | -0.56(-4.47%) |
Jan 12, 2016 | 12.39 | 12.53 | 12.36 | 12.47 | 7,495,399 | +0.13(+1.04%) |
Jan 11, 2016 | 12.23 | 12.41 | 12.15 | 12.34 | 6,069,208 | +0.18(+1.51%) |
Jan 08, 2016 | 12.27 | 12.45 | 12.10 | 12.16 | 3,811,922 | -0.02(-0.14%) |
Jan 07, 2016 | 12.64 | 12.71 | 12.00 | 12.18 | 8,298,668 | -0.64(-4.98%) |
Jan 06, 2016 | 12.72 | 13.01 | 12.70 | 12.81 | 3,880,890 | -0.08(-0.59%) |
Jan 05, 2016 | 12.95 | 13.02 | 12.80 | 12.89 | 3,861,822 | +0.10(+0.80%) |