Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.61 | 11.74 | 11.39 | 11.56 | 136,405 | -0.06(-0.52%) |
Mar 30, 2016 | 11.69 | 12.00 | 11.55 | 11.62 | 112,645 | -0.13(-1.11%) |
Mar 29, 2016 | 11.39 | 11.95 | 11.02 | 11.75 | 118,138 | +0.32(+2.80%) |
Mar 28, 2016 | 11.74 | 11.74 | 11.17 | 11.43 | 59,484 | -0.18(-1.55%) |
Mar 24, 2016 | 11.25 | 11.61 | 11.61 | 11.61 | 103,600 | +0.32(+2.83%) |
Mar 23, 2016 | 11.34 | 11.70 | 11.24 | 11.29 | 199,689 | -0.11(-0.96%) |
Mar 22, 2016 | 11.29 | 11.59 | 11.27 | 11.40 | 115,122 | +0.00(+0.00%) |
Mar 21, 2016 | 11.15 | 11.78 | 11.00 | 11.40 | 245,022 | +0.13(+1.15%) |
Mar 18, 2016 | 11.59 | 11.64 | 10.85 | 11.27 | 707,541 | -1.29(-10.27%) |
Mar 17, 2016 | 11.96 | 12.73 | 11.95 | 12.56 | 104,134 | +0.56(+4.67%) |
Mar 16, 2016 | 12.12 | 12.45 | 11.83 | 12.00 | 184,312 | -0.17(-1.40%) |
Mar 15, 2016 | 12.29 | 12.29 | 11.94 | 12.17 | 124,968 | -0.23(-1.85%) |
Mar 14, 2016 | 12.10 | 12.49 | 12.00 | 12.40 | 75,900 | +0.30(+2.48%) |
Mar 11, 2016 | 12.11 | 13.09 | 12.03 | 12.10 | 285,396 | +0.20(+1.68%) |
Mar 10, 2016 | 12.96 | 12.96 | 11.77 | 11.90 | 336,427 | -0.91(-7.10%) |
Mar 09, 2016 | 12.68 | 13.10 | 12.56 | 12.81 | 128,056 | +0.32(+2.56%) |
Mar 08, 2016 | 12.90 | 13.02 | 12.47 | 12.49 | 171,647 | -0.51(-3.92%) |
Mar 07, 2016 | 12.05 | 13.12 | 11.84 | 13.00 | 350,295 | +0.88(+7.26%) |
Mar 04, 2016 | 11.64 | 12.50 | 11.45 | 12.12 | 724,990 | +1.41(+13.17%) |
Mar 03, 2016 | 9.990 | 10.83 | 9.990 | 10.71 | 190,953 | +0.66(+6.57%) |
Mar 02, 2016 | 9.880 | 10.22 | 9.855 | 10.05 | 200,841 | +0.17(+1.72%) |
Mar 01, 2016 | 9.620 | 10.03 | 9.410 | 9.880 | 212,486 | +0.36(+3.78%) |
Feb 29, 2016 | 9.410 | 9.770 | 9.400 | 9.520 | 201,309 | +0.08(+0.85%) |
Feb 26, 2016 | 9.110 | 9.670 | 8.120 | 9.440 | 154,506 | +0.43(+4.77%) |
Feb 25, 2016 | 8.940 | 9.040 | 8.710 | 9.010 | 51,808 | +0.16(+1.81%) |
Feb 24, 2016 | 8.790 | 8.870 | 8.320 | 8.850 | 203,358 | -0.03(-0.34%) |
Feb 23, 2016 | 8.890 | 9.110 | 8.830 | 8.880 | 114,293 | -0.03(-0.34%) |
Feb 22, 2016 | 9.050 | 9.100 | 8.880 | 8.910 | 157,803 | +0.02(+0.22%) |
Feb 19, 2016 | 8.870 | 9.050 | 8.120 | 8.890 | 167,440 | -0.03(-0.34%) |
Feb 18, 2016 | 8.640 | 8.950 | 8.390 | 8.920 | 159,688 | +0.30(+3.48%) |
Feb 17, 2016 | 8.540 | 8.780 | 8.190 | 8.620 | 273,898 | +0.21(+2.50%) |
Feb 16, 2016 | 8.420 | 8.510 | 8.120 | 8.410 | 171,691 | +0.13(+1.57%) |
Feb 12, 2016 | 8.130 | 8.280 | 8.280 | 8.280 | 146,400 | +0.12(+1.47%) |
Feb 11, 2016 | 8.120 | 8.490 | 7.900 | 8.160 | 116,262 | -0.08(-0.97%) |
Feb 10, 2016 | 8.250 | 8.420 | 8.080 | 8.240 | 99,639 | +0.08(+0.98%) |
Feb 09, 2016 | 8.140 | 8.300 | 7.920 | 8.160 | 190,512 | -0.10(-1.21%) |
Feb 08, 2016 | 8.090 | 8.390 | 8.070 | 8.260 | 133,066 | +0.03(+0.36%) |
Feb 05, 2016 | 8.350 | 8.610 | 8.220 | 8.230 | 138,540 | -0.14(-1.67%) |
Feb 04, 2016 | 8.330 | 8.640 | 8.210 | 8.370 | 188,894 | +0.03(+0.36%) |
Feb 03, 2016 | 8.450 | 8.450 | 8.070 | 8.340 | 78,233 | -0.03(-0.36%) |
Feb 02, 2016 | 8.310 | 8.400 | 8.035 | 8.370 | 141,822 | -0.05(-0.59%) |
Feb 01, 2016 | 8.430 | 8.470 | 8.190 | 8.420 | 144,666 | -0.07(-0.82%) |
Jan 29, 2016 | 8.140 | 8.560 | 8.080 | 8.490 | 810,218 | +0.38(+4.69%) |
Jan 28, 2016 | 8.180 | 8.210 | 7.970 | 8.110 | 136,467 | +0.02(+0.25%) |
Jan 27, 2016 | 8.120 | 8.195 | 7.920 | 8.090 | 195,035 | -0.10(-1.22%) |
Jan 26, 2016 | 8.070 | 8.260 | 8.030 | 8.190 | 232,243 | +0.19(+2.37%) |
Jan 25, 2016 | 8.410 | 8.550 | 7.920 | 8.000 | 322,805 | -0.52(-6.10%) |
Jan 22, 2016 | 8.640 | 8.870 | 8.260 | 8.520 | 256,503 | -0.04(-0.47%) |
Jan 21, 2016 | 8.520 | 8.840 | 8.205 | 8.560 | 140,790 | +0.04(+0.47%) |
Jan 20, 2016 | 8.210 | 8.680 | 7.960 | 8.520 | 276,509 | +0.17(+2.04%) |
Jan 19, 2016 | 8.640 | 8.640 | 8.110 | 8.350 | 341,270 | -0.17(-2.00%) |
Jan 15, 2016 | 8.790 | 8.520 | 8.520 | 8.520 | 272,700 | -0.54(-5.96%) |
Jan 14, 2016 | 8.770 | 9.170 | 8.600 | 9.060 | 318,822 | +0.33(+3.78%) |
Jan 13, 2016 | 8.980 | 9.280 | 8.570 | 8.730 | 182,347 | -0.24(-2.68%) |
Jan 12, 2016 | 9.000 | 9.250 | 8.700 | 8.970 | 236,458 | +0.06(+0.67%) |
Jan 11, 2016 | 9.430 | 9.430 | 8.730 | 8.910 | 263,987 | -0.46(-4.91%) |
Jan 08, 2016 | 9.930 | 9.960 | 9.260 | 9.370 | 290,163 | -0.53(-5.35%) |
Jan 07, 2016 | 10.45 | 10.45 | 9.840 | 9.900 | 304,978 | -0.78(-7.30%) |
Jan 06, 2016 | 10.15 | 10.87 | 10.12 | 10.68 | 228,920 | +0.35(+3.39%) |
Jan 05, 2016 | 10.56 | 10.80 | 10.31 | 10.33 | 128,645 | -0.23(-2.18%) |