Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.88 | 10.94 | 10.78 | 10.86 | 2,387,406 | -0.05(-0.48%) |
Mar 30, 2016 | 11.12 | 11.20 | 10.89 | 10.92 | 3,137,822 | -0.16(-1.45%) |
Mar 29, 2016 | 10.72 | 11.08 | 10.70 | 11.08 | 1,173,882 | +0.34(+3.17%) |
Mar 28, 2016 | 10.80 | 10.80 | 10.70 | 10.74 | 800,280 | +0.00(+0.04%) |
Mar 24, 2016 | 10.72 | 10.73 | 10.73 | 10.73 | 1,172,037 | -0.01(-0.11%) |
Mar 23, 2016 | 10.85 | 10.85 | 10.71 | 10.74 | 1,395,525 | -0.11(-1.03%) |
Mar 22, 2016 | 10.62 | 11.02 | 10.61 | 10.86 | 1,179,187 | +0.12(+1.12%) |
Mar 21, 2016 | 10.94 | 10.95 | 10.51 | 10.74 | 2,114,433 | -0.47(-4.18%) |
Mar 18, 2016 | 11.12 | 11.22 | 11.09 | 11.20 | 2,036,923 | +0.11(+0.97%) |
Mar 17, 2016 | 11.06 | 11.13 | 11.04 | 11.10 | 662,070 | +0.03(+0.29%) |
Mar 16, 2016 | 10.95 | 11.09 | 10.94 | 11.06 | 852,973 | +0.03(+0.25%) |
Mar 15, 2016 | 11.00 | 11.06 | 10.96 | 11.04 | 698,981 | -0.02(-0.14%) |
Mar 14, 2016 | 11.11 | 11.14 | 11.02 | 11.05 | 737,165 | -0.07(-0.65%) |
Mar 11, 2016 | 11.19 | 11.20 | 10.92 | 11.12 | 1,144,999 | +0.03(+0.25%) |
Mar 10, 2016 | 11.27 | 11.31 | 11.01 | 11.10 | 820,858 | -0.13(-1.18%) |
Mar 09, 2016 | 11.38 | 11.42 | 11.22 | 11.23 | 930,051 | -0.10(-0.92%) |
Mar 08, 2016 | 11.60 | 11.61 | 11.31 | 11.33 | 1,315,013 | -0.32(-2.72%) |
Mar 07, 2016 | 11.43 | 11.66 | 11.40 | 11.65 | 1,329,829 | +0.16(+1.43%) |
Mar 04, 2016 | 11.46 | 11.50 | 11.42 | 11.48 | 1,117,721 | +0.04(+0.32%) |
Mar 03, 2016 | 11.26 | 11.46 | 11.20 | 11.45 | 1,082,525 | +0.16(+1.42%) |
Mar 02, 2016 | 11.23 | 11.31 | 11.13 | 11.29 | 1,099,218 | +0.00(+0.00%) |
Mar 01, 2016 | 11.09 | 11.36 | 11.02 | 11.29 | 1,539,186 | +0.26(+2.36%) |
Feb 29, 2016 | 11.11 | 11.16 | 10.98 | 11.03 | 1,101,116 | -0.09(-0.83%) |
Feb 26, 2016 | 11.13 | 11.13 | 11.02 | 11.12 | 1,163,138 | +0.03(+0.29%) |
Feb 25, 2016 | 11.02 | 11.10 | 10.91 | 11.09 | 1,138,888 | +0.08(+0.69%) |
Feb 24, 2016 | 10.71 | 11.09 | 10.66 | 11.01 | 1,035,968 | +0.17(+1.55%) |
Feb 23, 2016 | 10.91 | 11.07 | 10.80 | 10.84 | 1,404,575 | -0.14(-1.24%) |
Feb 22, 2016 | 10.97 | 11.08 | 10.90 | 10.98 | 647,084 | +0.10(+0.92%) |
Feb 19, 2016 | 10.74 | 10.98 | 10.72 | 10.88 | 1,008,833 | +0.11(+1.04%) |
Feb 18, 2016 | 10.78 | 10.86 | 10.74 | 10.77 | 969,396 | -0.02(-0.19%) |
Feb 17, 2016 | 10.79 | 10.84 | 10.67 | 10.79 | 862,547 | +0.04(+0.37%) |
Feb 16, 2016 | 10.40 | 10.78 | 10.40 | 10.75 | 1,104,608 | +0.46(+4.44%) |
Feb 12, 2016 | 10.11 | 10.29 | 10.29 | 10.29 | 1,081,419 | +0.34(+3.38%) |
Feb 11, 2016 | 9.955 | 9.999 | 9.818 | 9.955 | 1,098,744 | -0.14(-1.35%) |
Feb 10, 2016 | 10.03 | 10.24 | 9.987 | 10.09 | 901,897 | +0.12(+1.25%) |
Feb 09, 2016 | 10.11 | 10.26 | 9.898 | 9.967 | 1,687,843 | -0.25(-2.43%) |
Feb 08, 2016 | 10.45 | 10.45 | 10.07 | 10.21 | 1,024,033 | -0.24(-2.30%) |
Feb 05, 2016 | 10.71 | 10.77 | 10.41 | 10.46 | 1,002,106 | -0.29(-2.67%) |
Feb 04, 2016 | 10.81 | 10.93 | 10.67 | 10.74 | 929,226 | -0.11(-1.03%) |
Feb 03, 2016 | 10.86 | 10.86 | 10.63 | 10.85 | 750,529 | +0.06(+0.55%) |
Feb 02, 2016 | 10.81 | 10.88 | 10.75 | 10.79 | 774,245 | -0.09(-0.84%) |
Feb 01, 2016 | 10.91 | 10.99 | 10.81 | 10.89 | 1,063,202 | -0.11(-0.98%) |
Jan 29, 2016 | 10.54 | 11.00 | 10.49 | 10.99 | 1,995,556 | +0.47(+4.51%) |
Jan 28, 2016 | 10.52 | 10.63 | 10.40 | 10.52 | 1,035,767 | +0.07(+0.69%) |
Jan 27, 2016 | 10.67 | 10.77 | 10.37 | 10.45 | 966,346 | -0.11(-1.02%) |
Jan 26, 2016 | 10.34 | 10.58 | 10.33 | 10.55 | 759,909 | +0.24(+2.28%) |
Jan 25, 2016 | 10.41 | 10.47 | 10.28 | 10.32 | 516,740 | -0.10(-0.92%) |
Jan 22, 2016 | 10.29 | 10.42 | 10.24 | 10.42 | 693,269 | +0.24(+2.39%) |
Jan 21, 2016 | 10.26 | 10.32 | 10.12 | 10.17 | 899,461 | -0.08(-0.74%) |
Jan 20, 2016 | 10.06 | 10.44 | 9.932 | 10.25 | 1,524,211 | +0.07(+0.67%) |
Jan 19, 2016 | 10.32 | 10.32 | 10.10 | 10.18 | 1,386,085 | +0.01(+0.12%) |
Jan 15, 2016 | 10.03 | 10.17 | 10.17 | 10.17 | 1,873,673 | -0.06(-0.62%) |
Jan 14, 2016 | 10.12 | 10.33 | 10.12 | 10.23 | 918,478 | +0.14(+1.34%) |
Jan 13, 2016 | 10.36 | 10.39 | 10.06 | 10.10 | 1,336,147 | -0.24(-2.28%) |
Jan 12, 2016 | 9.992 | 10.39 | 9.976 | 10.33 | 1,855,939 | +0.72(+7.52%) |
Jan 11, 2016 | 9.653 | 9.717 | 9.454 | 9.609 | 2,233,019 | -0.02(-0.17%) |
Jan 08, 2016 | 9.709 | 9.777 | 9.589 | 9.625 | 1,045,423 | -0.06(-0.66%) |
Jan 07, 2016 | 9.741 | 9.865 | 9.629 | 9.689 | 833,570 | -0.24(-2.37%) |
Jan 06, 2016 | 9.936 | 10.03 | 9.936 | 9.925 | 1,079,669 | -0.14(-1.35%) |
Jan 05, 2016 | 10.10 | 10.22 | 10.06 | 10.06 | 721,413 | -0.04(-0.36%) |