Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.73 | 10.82 | 10.68 | 10.70 | 66,587 | +0.01(+0.09%) |
Mar 30, 2016 | 10.69 | 10.77 | 10.62 | 10.69 | 38,872 | +0.06(+0.61%) |
Mar 29, 2016 | 10.54 | 10.63 | 10.49 | 10.62 | 134,254 | +0.05(+0.44%) |
Mar 28, 2016 | 10.48 | 10.60 | 10.48 | 10.58 | 140,805 | +0.12(+1.15%) |
Mar 24, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 58,238 | -0.12(-1.14%) |
Mar 23, 2016 | 10.65 | 10.66 | 10.55 | 10.58 | 26,109 | -0.12(-1.12%) |
Mar 22, 2016 | 10.67 | 10.76 | 10.65 | 10.70 | 132,725 | -0.03(-0.26%) |
Mar 21, 2016 | 10.63 | 10.78 | 10.63 | 10.73 | 199,985 | +0.02(+0.17%) |
Mar 18, 2016 | 10.74 | 10.75 | 10.66 | 10.71 | 115,313 | -0.03(-0.26%) |
Mar 17, 2016 | 10.67 | 10.77 | 10.62 | 10.73 | 38,123 | +0.16(+1.48%) |
Mar 16, 2016 | 10.38 | 10.61 | 10.37 | 10.58 | 66,904 | -0.09(-0.87%) |
Mar 15, 2016 | 10.37 | 10.67 | 10.32 | 10.67 | 28,118 | +0.22(+2.12%) |
Mar 14, 2016 | 10.38 | 10.51 | 10.38 | 10.45 | 30,449 | -0.02(-0.18%) |
Mar 11, 2016 | 10.46 | 10.53 | 10.39 | 10.47 | 52,758 | +0.13(+1.30%) |
Mar 10, 2016 | 10.39 | 10.41 | 10.18 | 10.33 | 58,745 | -0.09(-0.88%) |
Mar 09, 2016 | 10.31 | 10.45 | 10.30 | 10.42 | 29,072 | +0.15(+1.43%) |
Mar 08, 2016 | 10.36 | 10.36 | 10.23 | 10.28 | 55,502 | -0.13(-1.23%) |
Mar 07, 2016 | 10.30 | 10.48 | 10.30 | 10.41 | 62,269 | +0.07(+0.71%) |
Mar 04, 2016 | 10.27 | 10.35 | 10.27 | 10.33 | 35,395 | +0.02(+0.18%) |
Mar 03, 2016 | 10.22 | 10.42 | 10.20 | 10.31 | 82,937 | +0.08(+0.81%) |
Mar 02, 2016 | 10.20 | 10.24 | 10.08 | 10.23 | 78,715 | -0.04(-0.36%) |
Mar 01, 2016 | 10.18 | 10.27 | 10.17 | 10.27 | 50,418 | +0.17(+1.73%) |
Feb 29, 2016 | 10.10 | 10.19 | 10.08 | 10.09 | 115,121 | -0.03(-0.27%) |
Feb 26, 2016 | 10.16 | 10.18 | 10.09 | 10.12 | 192,978 | +0.01(+0.09%) |
Feb 25, 2016 | 10.08 | 10.15 | 10.01 | 10.11 | 321,498 | +0.14(+1.38%) |
Feb 24, 2016 | 9.699 | 10.05 | 9.649 | 9.975 | 71,109 | +0.17(+1.78%) |
Feb 23, 2016 | 9.929 | 9.984 | 9.764 | 9.800 | 88,265 | -0.13(-1.29%) |
Feb 22, 2016 | 9.855 | 10.06 | 9.855 | 9.929 | 221,406 | +0.16(+1.60%) |
Feb 19, 2016 | 9.571 | 9.828 | 9.507 | 9.773 | 153,433 | +0.11(+1.14%) |
Feb 18, 2016 | 9.709 | 9.718 | 9.576 | 9.663 | 357,286 | +0.03(+0.29%) |
Feb 17, 2016 | 9.369 | 9.672 | 9.351 | 9.635 | 92,797 | +0.18(+1.94%) |
Feb 16, 2016 | 9.176 | 9.452 | 9.039 | 9.452 | 180,577 | +0.39(+4.36%) |
Feb 12, 2016 | 9.167 | 9.057 | 9.057 | 9.057 | 430,996 | +0.25(+2.81%) |
Feb 11, 2016 | 8.901 | 8.915 | 8.571 | 8.809 | 812,644 | -0.16(-1.74%) |
Feb 10, 2016 | 9.397 | 9.479 | 8.956 | 8.965 | 87,140 | -0.46(-4.87%) |
Feb 09, 2016 | 9.158 | 9.452 | 9.158 | 9.424 | 83,560 | +0.18(+1.99%) |
Feb 08, 2016 | 9.268 | 9.268 | 9.112 | 9.241 | 53,914 | -0.13(-1.37%) |
Feb 05, 2016 | 9.406 | 9.534 | 9.305 | 9.369 | 45,361 | -0.05(-0.49%) |
Feb 04, 2016 | 9.479 | 9.589 | 9.415 | 9.415 | 33,709 | -0.02(-0.19%) |
Feb 03, 2016 | 9.397 | 9.488 | 9.305 | 9.433 | 56,613 | +0.24(+2.59%) |
Feb 02, 2016 | 9.176 | 9.277 | 9.085 | 9.195 | 40,551 | -0.06(-0.60%) |
Feb 01, 2016 | 9.452 | 9.452 | 9.186 | 9.250 | 80,476 | -0.32(-3.36%) |
Jan 29, 2016 | 9.507 | 9.589 | 9.387 | 9.571 | 115,579 | +0.08(+0.87%) |
Jan 28, 2016 | 9.433 | 9.525 | 9.231 | 9.488 | 56,371 | +0.24(+2.58%) |
Jan 27, 2016 | 9.672 | 9.699 | 9.195 | 9.250 | 67,592 | -0.53(-5.44%) |
Jan 26, 2016 | 9.599 | 9.782 | 9.562 | 9.782 | 30,529 | +0.23(+2.40%) |
Jan 25, 2016 | 9.672 | 9.699 | 9.516 | 9.553 | 23,388 | -0.13(-1.33%) |
Jan 22, 2016 | 9.635 | 9.819 | 9.617 | 9.681 | 49,513 | +0.16(+1.64%) |
Jan 21, 2016 | 9.507 | 9.615 | 9.369 | 9.525 | 41,937 | +0.11(+1.17%) |
Jan 20, 2016 | 9.323 | 9.488 | 9.075 | 9.415 | 64,643 | -0.12(-1.25%) |
Jan 19, 2016 | 9.626 | 9.626 | 9.415 | 9.534 | 70,340 | -0.06(-0.67%) |
Jan 15, 2016 | 9.543 | 9.599 | 9.599 | 9.599 | 38,904 | -0.20(-2.06%) |
Jan 14, 2016 | 9.764 | 9.846 | 9.575 | 9.800 | 72,778 | +0.04(+0.38%) |
Jan 13, 2016 | 10.07 | 10.07 | 9.736 | 9.764 | 41,679 | -0.47(-4.57%) |
Jan 12, 2016 | 9.828 | 10.23 | 9.736 | 10.23 | 34,894 | +0.43(+4.40%) |
Jan 11, 2016 | 9.911 | 9.929 | 9.727 | 9.800 | 41,451 | -0.06(-0.56%) |
Jan 08, 2016 | 9.966 | 9.966 | 9.837 | 9.855 | 35,223 | -0.06(-0.65%) |
Jan 07, 2016 | 9.966 | 10.01 | 9.810 | 9.920 | 35,944 | -0.17(-1.73%) |
Jan 06, 2016 | 9.865 | 10.20 | 9.865 | 10.09 | 25,418 | +0.11(+1.10%) |
Jan 05, 2016 | 10.06 | 10.08 | 9.947 | 9.984 | 28,489 | -0.05(-0.46%) |