Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.62 | 12.94 | 11.62 | 12.12 | 596,512 | +0.61(+5.30%) |
Mar 30, 2016 | 11.44 | 12.35 | 11.32 | 11.51 | 363,387 | +0.19(+1.68%) |
Mar 29, 2016 | 10.43 | 11.38 | 10.01 | 11.32 | 387,457 | +0.83(+7.91%) |
Mar 28, 2016 | 10.82 | 10.85 | 10.18 | 10.49 | 142,667 | -0.23(-2.15%) |
Mar 24, 2016 | 10.41 | 10.72 | 10.72 | 10.72 | 266,800 | +0.21(+2.00%) |
Mar 23, 2016 | 11.54 | 11.85 | 10.50 | 10.51 | 235,163 | -1.16(-9.94%) |
Mar 22, 2016 | 11.04 | 11.89 | 10.77 | 11.67 | 380,388 | +0.59(+5.32%) |
Mar 21, 2016 | 10.91 | 11.39 | 10.81 | 11.08 | 367,070 | +0.12(+1.09%) |
Mar 18, 2016 | 10.09 | 11.00 | 9.990 | 10.96 | 651,380 | +0.94(+9.38%) |
Mar 17, 2016 | 9.890 | 10.24 | 9.300 | 10.02 | 359,742 | +0.16(+1.62%) |
Mar 16, 2016 | 10.20 | 10.46 | 9.660 | 9.860 | 200,340 | -0.35(-3.43%) |
Mar 15, 2016 | 10.92 | 10.92 | 9.902 | 10.21 | 349,689 | -0.88(-7.94%) |
Mar 14, 2016 | 10.95 | 11.90 | 10.75 | 11.09 | 681,021 | +0.78(+7.57%) |
Mar 11, 2016 | 10.03 | 10.35 | 9.670 | 10.31 | 352,061 | +0.39(+3.93%) |
Mar 10, 2016 | 9.430 | 10.15 | 9.350 | 9.920 | 569,637 | +0.41(+4.31%) |
Mar 09, 2016 | 9.540 | 9.760 | 8.500 | 9.510 | 674,218 | +0.12(+1.28%) |
Mar 08, 2016 | 10.30 | 10.30 | 9.330 | 9.390 | 409,206 | -0.87(-8.48%) |
Mar 07, 2016 | 9.550 | 10.48 | 9.340 | 10.26 | 371,792 | +0.66(+6.88%) |
Mar 04, 2016 | 9.700 | 10.22 | 9.450 | 9.600 | 287,608 | -0.04(-0.41%) |
Mar 03, 2016 | 9.490 | 10.28 | 9.165 | 9.640 | 279,979 | +0.12(+1.26%) |
Mar 02, 2016 | 9.090 | 9.620 | 8.800 | 9.520 | 430,006 | +0.35(+3.82%) |
Mar 01, 2016 | 8.880 | 9.170 | 8.640 | 9.170 | 309,679 | +0.38(+4.32%) |
Feb 29, 2016 | 9.180 | 9.560 | 8.710 | 8.790 | 404,120 | -0.42(-4.56%) |
Feb 26, 2016 | 9.030 | 9.460 | 8.900 | 9.210 | 283,685 | +0.26(+2.91%) |
Feb 25, 2016 | 9.200 | 9.570 | 8.820 | 8.950 | 246,597 | -0.27(-2.93%) |
Feb 24, 2016 | 8.750 | 9.260 | 8.480 | 9.220 | 287,966 | +0.33(+3.71%) |
Feb 23, 2016 | 9.450 | 9.650 | 8.880 | 8.890 | 327,308 | -0.66(-6.91%) |
Feb 22, 2016 | 9.610 | 9.850 | 9.370 | 9.550 | 254,324 | +0.06(+0.63%) |
Feb 19, 2016 | 9.200 | 9.490 | 8.820 | 9.490 | 323,379 | +0.23(+2.48%) |
Feb 18, 2016 | 10.30 | 10.31 | 9.210 | 9.260 | 372,400 | -0.96(-9.39%) |
Feb 17, 2016 | 10.19 | 10.43 | 9.845 | 10.22 | 388,570 | +0.14(+1.39%) |
Feb 16, 2016 | 9.700 | 10.09 | 9.480 | 10.08 | 366,589 | +0.54(+5.66%) |
Feb 12, 2016 | 9.090 | 9.540 | 9.540 | 9.540 | 330,800 | +0.64(+7.19%) |
Feb 11, 2016 | 9.040 | 9.240 | 8.670 | 8.900 | 562,011 | -0.40(-4.30%) |
Feb 10, 2016 | 9.320 | 10.00 | 8.790 | 9.300 | 443,461 | +0.01(+0.11%) |
Feb 09, 2016 | 8.810 | 9.380 | 8.750 | 9.290 | 365,142 | +0.31(+3.45%) |
Feb 08, 2016 | 9.490 | 9.810 | 8.910 | 8.980 | 599,245 | -0.37(-3.96%) |
Feb 05, 2016 | 9.470 | 9.770 | 9.190 | 9.350 | 557,181 | -0.24(-2.50%) |
Feb 04, 2016 | 8.760 | 10.28 | 8.760 | 9.590 | 460,081 | +0.74(+8.36%) |
Feb 03, 2016 | 8.990 | 9.040 | 8.300 | 8.850 | 446,075 | -0.08(-0.90%) |
Feb 02, 2016 | 9.000 | 9.320 | 8.500 | 8.930 | 525,997 | -0.24(-2.62%) |
Feb 01, 2016 | 9.130 | 9.420 | 8.910 | 9.170 | 372,643 | +0.08(+0.88%) |
Jan 29, 2016 | 9.020 | 9.250 | 8.270 | 9.090 | 2,461,835 | +0.07(+0.78%) |
Jan 28, 2016 | 9.360 | 9.420 | 8.900 | 9.020 | 637,409 | -0.15(-1.64%) |
Jan 27, 2016 | 9.990 | 10.19 | 8.930 | 9.170 | 601,252 | -0.82(-8.21%) |
Jan 26, 2016 | 10.42 | 10.42 | 9.370 | 9.990 | 348,861 | -0.31(-3.01%) |
Jan 25, 2016 | 10.32 | 10.88 | 10.02 | 10.30 | 434,521 | -0.10(-0.96%) |
Jan 22, 2016 | 10.62 | 10.62 | 10.12 | 10.40 | 447,301 | +0.11(+1.07%) |
Jan 21, 2016 | 10.10 | 10.90 | 9.865 | 10.29 | 516,456 | +0.11(+1.08%) |
Jan 20, 2016 | 9.380 | 10.54 | 8.960 | 10.18 | 474,444 | +0.61(+6.37%) |
Jan 19, 2016 | 10.17 | 10.24 | 8.950 | 9.570 | 772,502 | -0.36(-3.63%) |
Jan 15, 2016 | 10.19 | 9.930 | 9.930 | 9.930 | 1,091,900 | -0.62(-5.88%) |
Jan 14, 2016 | 9.890 | 10.91 | 9.430 | 10.55 | 672,838 | +0.73(+7.43%) |
Jan 13, 2016 | 10.79 | 11.00 | 9.630 | 9.820 | 826,035 | -0.45(-4.38%) |
Jan 12, 2016 | 10.35 | 10.81 | 9.720 | 10.27 | 715,203 | +0.07(+0.69%) |
Jan 11, 2016 | 10.87 | 11.03 | 9.760 | 10.20 | 767,072 | -0.51(-4.76%) |
Jan 08, 2016 | 11.07 | 11.49 | 10.52 | 10.71 | 1,030,880 | -0.36(-3.25%) |
Jan 07, 2016 | 9.500 | 11.51 | 9.320 | 11.07 | 7,859,241 | -0.47(-4.07%) |
Jan 06, 2016 | 13.36 | 13.54 | 10.86 | 11.54 | 3,275,706 | -3.58(-23.68%) |
Jan 05, 2016 | 15.38 | 15.95 | 14.86 | 15.12 | 311,900 | -0.16(-1.05%) |