Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.91 | 10.91 | 10.41 | 10.75 | 13,247 | -0.25(-2.27%) |
Mar 30, 2016 | 10.96 | 11.14 | 10.88 | 11.00 | 13,380 | +0.11(+1.01%) |
Mar 29, 2016 | 10.16 | 10.99 | 9.984 | 10.89 | 34,460 | +0.72(+7.05%) |
Mar 28, 2016 | 10.36 | 10.50 | 10.09 | 10.17 | 17,978 | -0.22(-2.09%) |
Mar 24, 2016 | 10.41 | 10.39 | 10.39 | 10.39 | 34,407 | +0.09(+0.91%) |
Mar 23, 2016 | 10.75 | 10.75 | 10.30 | 10.30 | 29,087 | -0.35(-3.30%) |
Mar 22, 2016 | 11.15 | 11.16 | 10.63 | 10.65 | 10,285 | -0.39(-3.54%) |
Mar 21, 2016 | 11.13 | 11.13 | 11.00 | 11.04 | 6,710 | -0.16(-1.47%) |
Mar 18, 2016 | 11.13 | 11.23 | 11.10 | 11.20 | 14,125 | +0.12(+1.06%) |
Mar 17, 2016 | 11.16 | 11.19 | 11.05 | 11.09 | 5,115 | +0.02(+0.14%) |
Mar 16, 2016 | 11.02 | 11.23 | 11.02 | 11.07 | 5,420 | -0.01(-0.07%) |
Mar 15, 2016 | 11.12 | 11.14 | 10.85 | 11.08 | 8,633 | -0.13(-1.12%) |
Mar 14, 2016 | 11.10 | 11.23 | 11.10 | 11.20 | 15,792 | +0.14(+1.27%) |
Mar 11, 2016 | 11.06 | 11.14 | 10.89 | 11.06 | 8,725 | -0.05(-0.49%) |
Mar 10, 2016 | 10.61 | 11.12 | 10.61 | 11.12 | 27,070 | +0.53(+5.02%) |
Mar 09, 2016 | 10.55 | 10.75 | 10.52 | 10.59 | 6,201 | +0.07(+0.67%) |
Mar 08, 2016 | 10.50 | 10.57 | 10.46 | 10.52 | 10,542 | +0.02(+0.22%) |
Mar 07, 2016 | 10.34 | 10.55 | 10.32 | 10.49 | 15,850 | +0.18(+1.74%) |
Mar 04, 2016 | 10.29 | 10.50 | 10.13 | 10.31 | 20,961 | +0.15(+1.46%) |
Mar 03, 2016 | 10.08 | 10.27 | 10.07 | 10.16 | 24,967 | +0.09(+0.85%) |
Mar 02, 2016 | 9.929 | 10.08 | 9.929 | 10.08 | 24,261 | +0.07(+0.70%) |
Mar 01, 2016 | 10.01 | 10.08 | 9.905 | 10.01 | 9,984 | +0.10(+1.03%) |
Feb 29, 2016 | 10.04 | 10.16 | 9.898 | 9.905 | 17,419 | -0.13(-1.25%) |
Feb 26, 2016 | 9.812 | 10.05 | 9.812 | 10.03 | 20,503 | +0.15(+1.50%) |
Feb 25, 2016 | 9.499 | 9.929 | 9.499 | 9.882 | 32,894 | +0.38(+3.95%) |
Feb 24, 2016 | 9.405 | 9.594 | 9.389 | 9.507 | 4,815 | +0.05(+0.50%) |
Feb 23, 2016 | 9.520 | 9.576 | 9.397 | 9.460 | 9,361 | -0.15(-1.55%) |
Feb 22, 2016 | 9.538 | 9.976 | 9.397 | 9.608 | 35,025 | -0.10(-1.05%) |
Feb 19, 2016 | 9.335 | 9.921 | 9.108 | 9.710 | 30,906 | +0.40(+4.28%) |
Feb 18, 2016 | 9.421 | 9.489 | 9.225 | 9.311 | 8,175 | -0.03(-0.33%) |
Feb 17, 2016 | 8.709 | 9.694 | 8.609 | 9.343 | 62,696 | +0.55(+6.23%) |
Feb 16, 2016 | 8.592 | 8.864 | 8.540 | 8.794 | 57,626 | +0.23(+2.71%) |
Feb 12, 2016 | 8.308 | 8.563 | 8.563 | 8.563 | 21,628 | +0.51(+6.33%) |
Feb 11, 2016 | 8.262 | 8.277 | 7.814 | 8.053 | 11,392 | -0.29(-3.52%) |
Feb 10, 2016 | 8.347 | 8.486 | 8.262 | 8.347 | 20,721 | +0.07(+0.84%) |
Feb 09, 2016 | 7.883 | 8.277 | 7.760 | 8.277 | 51,123 | +0.41(+5.20%) |
Feb 08, 2016 | 8.107 | 8.238 | 7.760 | 7.868 | 32,738 | -0.25(-3.09%) |
Feb 05, 2016 | 8.107 | 8.292 | 7.988 | 8.119 | 59,930 | -0.14(-1.68%) |
Feb 04, 2016 | 7.721 | 8.292 | 7.683 | 8.258 | 36,911 | +0.69(+9.13%) |
Feb 03, 2016 | 8.393 | 8.493 | 7.489 | 7.567 | 135,583 | -0.59(-7.28%) |
Feb 02, 2016 | 8.462 | 8.462 | 7.906 | 8.161 | 95,712 | -0.11(-1.31%) |
Feb 01, 2016 | 7.482 | 8.493 | 7.258 | 8.269 | 58,210 | +1.02(+14.06%) |
Jan 29, 2016 | 6.370 | 7.501 | 6.339 | 7.250 | 56,651 | +1.08(+17.52%) |
Jan 28, 2016 | 6.177 | 6.478 | 6.169 | 6.169 | 3,270 | -0.01(-0.12%) |
Jan 27, 2016 | 6.246 | 6.401 | 6.177 | 6.177 | 10,591 | -0.05(-0.74%) |
Jan 26, 2016 | 6.316 | 6.370 | 6.223 | 6.223 | 14,866 | -0.25(-3.93%) |
Jan 25, 2016 | 6.710 | 6.710 | 6.378 | 6.478 | 6,883 | -0.23(-3.45%) |
Jan 22, 2016 | 6.988 | 6.988 | 6.432 | 6.710 | 6,635 | +0.25(+3.95%) |
Jan 21, 2016 | 6.285 | 6.563 | 6.162 | 6.455 | 10,313 | +0.20(+3.21%) |
Jan 20, 2016 | 6.609 | 6.640 | 5.992 | 6.254 | 26,658 | -0.37(-5.60%) |
Jan 19, 2016 | 7.204 | 7.219 | 6.625 | 6.625 | 23,676 | -0.33(-4.77%) |
Jan 15, 2016 | 6.926 | 6.957 | 6.957 | 6.957 | 19,556 | -0.04(-0.55%) |
Jan 14, 2016 | 7.042 | 7.219 | 6.864 | 6.995 | 10,569 | -0.01(-0.11%) |
Jan 13, 2016 | 6.964 | 7.026 | 6.931 | 7.003 | 28,449 | +0.00(+0.00%) |
Jan 12, 2016 | 7.520 | 7.520 | 6.995 | 7.003 | 8,060 | -0.35(-4.70%) |
Jan 11, 2016 | 7.435 | 7.551 | 7.250 | 7.348 | 14,361 | -0.12(-1.58%) |
Jan 08, 2016 | 7.698 | 7.760 | 7.351 | 7.466 | 33,666 | -0.25(-3.20%) |
Jan 07, 2016 | 7.706 | 7.798 | 7.655 | 7.713 | 10,429 | +0.01(+0.10%) |
Jan 06, 2016 | 7.590 | 7.891 | 7.528 | 7.706 | 12,456 | +0.08(+1.01%) |
Jan 05, 2016 | 7.906 | 7.906 | 7.528 | 7.628 | 11,223 | +0.12(+1.65%) |