Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.92 | 10.93 | 10.55 | 10.55 | 4,833 | -0.40(-3.63%) |
Mar 30, 2016 | 10.98 | 10.98 | 10.89 | 10.95 | 776 | +0.11(+1.03%) |
Mar 29, 2016 | 10.80 | 10.84 | 10.72 | 10.84 | 3,271 | -0.09(-0.84%) |
Mar 28, 2016 | 10.79 | 11.05 | 10.79 | 10.93 | 22,755 | +0.14(+1.31%) |
Mar 24, 2016 | 11.01 | 10.79 | 10.79 | 10.79 | 24,700 | -0.52(-4.61%) |
Mar 23, 2016 | 11.11 | 11.31 | 11.07 | 11.31 | 7,236 | +0.30(+2.72%) |
Mar 22, 2016 | 11.10 | 11.12 | 11.01 | 11.01 | 23,896 | +0.01(+0.05%) |
Mar 21, 2016 | 10.88 | 11.01 | 10.88 | 11.00 | 31,212 | +0.14(+1.33%) |
Mar 18, 2016 | 10.79 | 10.94 | 10.79 | 10.86 | 29,097 | +0.15(+1.40%) |
Mar 17, 2016 | 10.57 | 10.79 | 10.57 | 10.71 | 35,392 | +0.17(+1.61%) |
Mar 16, 2016 | 10.31 | 10.55 | 10.31 | 10.54 | 25,534 | +0.20(+1.93%) |
Mar 15, 2016 | 10.40 | 10.42 | 10.33 | 10.34 | 23,007 | -0.10(-0.97%) |
Mar 14, 2016 | 10.39 | 10.44 | 10.35 | 10.44 | 26,682 | +0.08(+0.78%) |
Mar 11, 2016 | 10.24 | 10.43 | 10.23 | 10.36 | 24,956 | +0.28(+2.78%) |
Mar 10, 2016 | 9.980 | 10.19 | 9.980 | 10.08 | 22,833 | +0.10(+1.03%) |
Mar 09, 2016 | 10.04 | 10.04 | 9.977 | 9.977 | 10,627 | -0.10(-1.02%) |
Mar 08, 2016 | 9.993 | 10.08 | 9.960 | 10.08 | 6,071 | +0.04(+0.40%) |
Mar 07, 2016 | 10.05 | 10.05 | 10.00 | 10.04 | 1,116 | +0.03(+0.30%) |
Mar 04, 2016 | 9.950 | 10.12 | 9.950 | 10.01 | 5,770 | +0.10(+1.01%) |
Mar 03, 2016 | 9.980 | 9.980 | 9.860 | 9.910 | 3,916 | +0.03(+0.35%) |
Mar 02, 2016 | 9.760 | 9.876 | 9.760 | 9.876 | 1,500 | +0.34(+3.54%) |
Feb 29, 2016 | 9.520 | 9.540 | 9.520 | 9.537 | 1,502 | +0.07(+0.71%) |
Feb 26, 2016 | 9.560 | 9.560 | 9.470 | 9.470 | 4,200 | -0.09(-0.94%) |
Feb 25, 2016 | 9.410 | 9.566 | 9.410 | 9.560 | 470 | +0.16(+1.66%) |
Feb 24, 2016 | 9.390 | 9.416 | 9.370 | 9.404 | 1,975 | +0.09(+1.01%) |
Feb 23, 2016 | 9.130 | 9.310 | 9.130 | 9.310 | 1,102 | +0.47(+5.27%) |
Feb 22, 2016 | 8.650 | 8.844 | 8.650 | 8.844 | 1,400 | +0.15(+1.77%) |
Feb 19, 2016 | 8.668 | 8.700 | 8.668 | 8.690 | 2,924 | -0.22(-2.47%) |
Feb 17, 2016 | 8.940 | 8.940 | 8.910 | 8.910 | 19 | -0.09(-1.00%) |
Feb 16, 2016 | 8.922 | 9.000 | 8.922 | 9.000 | 540 | +0.05(+0.56%) |
Feb 11, 2016 | 8.970 | 8.950 | 8.950 | 8.950 | 12,400 | -0.12(-1.32%) |
Feb 10, 2016 | 9.040 | 9.090 | 8.780 | 9.070 | 26,827 | -0.02(-0.22%) |
Feb 09, 2016 | 9.120 | 9.120 | 9.050 | 9.090 | 23,846 | -0.01(-0.11%) |
Feb 08, 2016 | 9.000 | 9.100 | 8.990 | 9.100 | 22,283 | +0.27(+3.06%) |
Feb 05, 2016 | 8.800 | 8.890 | 8.800 | 8.830 | 37,703 | +0.09(+0.98%) |
Feb 04, 2016 | 8.760 | 8.790 | 8.745 | 8.745 | 21,721 | -0.03(-0.35%) |
Feb 03, 2016 | 8.750 | 8.819 | 8.690 | 8.775 | 24,620 | -0.05(-0.54%) |
Feb 02, 2016 | 8.800 | 8.823 | 8.729 | 8.823 | 21,581 | -0.01(-0.08%) |
Feb 01, 2016 | 9.020 | 9.030 | 8.830 | 8.830 | 2,547 | -0.13(-1.45%) |
Jan 29, 2016 | 8.980 | 8.980 | 8.930 | 8.960 | 20,065 | -0.04(-0.49%) |
Jan 28, 2016 | 9.100 | 9.100 | 8.960 | 9.004 | 23,042 | -0.13(-1.38%) |
Jan 27, 2016 | 9.250 | 9.250 | 9.130 | 9.130 | 2,805 | -0.23(-2.46%) |
Jan 26, 2016 | 9.360 | 9.361 | 9.351 | 9.360 | 1,200 | -0.05(-0.52%) |
Jan 25, 2016 | 9.450 | 9.450 | 9.367 | 9.409 | 3,057 | -0.07(-0.75%) |
Jan 22, 2016 | 9.600 | 9.600 | 9.470 | 9.480 | 1,880 | -0.07(-0.73%) |
Jan 21, 2016 | 9.550 | 9.560 | 9.550 | 9.550 | 949 | +0.22(+2.36%) |
Jan 20, 2016 | 9.400 | 9.495 | 9.330 | 9.330 | 5,570 | -0.34(-3.47%) |
Jan 19, 2016 | 9.700 | 9.730 | 9.600 | 9.666 | 13,280 | +0.04(+0.45%) |
Jan 15, 2016 | 9.800 | 9.622 | 9.622 | 9.622 | 10,500 | +0.00(+0.02%) |
Jan 14, 2016 | 9.668 | 9.680 | 9.610 | 9.620 | 5,224 | +0.14(+1.51%) |
Jan 13, 2016 | 9.490 | 9.490 | 9.470 | 9.477 | 1,141 | +0.15(+1.57%) |
Jan 12, 2016 | 9.330 | 9.330 | 9.330 | 9.330 | 628 | -0.04(-0.43%) |
Jan 11, 2016 | 9.430 | 9.440 | 9.290 | 9.370 | 9,455 | -0.17(-1.78%) |
Jan 08, 2016 | 9.750 | 9.750 | 9.505 | 9.540 | 2,125 | -0.09(-0.93%) |
Jan 07, 2016 | 9.800 | 9.800 | 9.630 | 9.630 | 3,149 | +0.01(+0.10%) |
Jan 05, 2016 | 9.580 | 9.620 | 9.570 | 9.620 | 5 | -0.25(-2.50%) |