Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.84 | 11.11 | 10.79 | 10.95 | 457,740 | +0.11(+1.01%) |
Mar 30, 2016 | 10.98 | 11.20 | 10.82 | 10.84 | 201,329 | +0.02(+0.18%) |
Mar 29, 2016 | 10.75 | 10.85 | 10.58 | 10.82 | 460,408 | -0.23(-2.08%) |
Mar 28, 2016 | 11.42 | 11.42 | 10.95 | 11.05 | 212,693 | -0.35(-3.07%) |
Mar 24, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.06(+0.53%) | |
Mar 23, 2016 | 11.53 | 11.73 | 11.26 | 11.34 | 236,191 | -0.44(-3.74%) |
Mar 22, 2016 | 11.31 | 11.91 | 11.00 | 11.78 | 488,501 | +0.22(+1.90%) |
Mar 21, 2016 | 11.54 | 11.63 | 11.42 | 11.56 | 331,176 | +0.09(+0.78%) |
Mar 18, 2016 | 11.72 | 11.96 | 11.35 | 11.47 | 1,372,656 | -0.06(-0.52%) |
Mar 17, 2016 | 11.00 | 11.57 | 10.96 | 11.53 | 580,654 | +0.61(+5.59%) |
Mar 16, 2016 | 10.68 | 10.95 | 10.66 | 10.92 | 286,016 | +0.36(+3.41%) |
Mar 15, 2016 | 10.72 | 10.75 | 10.40 | 10.56 | 269,916 | -0.22(-2.04%) |
Mar 14, 2016 | 10.92 | 11.00 | 10.65 | 10.78 | 372,257 | -0.22(-2.00%) |
Mar 11, 2016 | 10.68 | 11.01 | 10.68 | 11.00 | 383,321 | +0.50(+4.76%) |
Mar 10, 2016 | 10.50 | 10.96 | 10.21 | 10.50 | 422,061 | -0.02(-0.19%) |
Mar 09, 2016 | 10.47 | 10.75 | 10.36 | 10.52 | 372,143 | +0.24(+2.33%) |
Mar 08, 2016 | 10.40 | 10.40 | 10.13 | 10.28 | 399,153 | -0.21(-2.00%) |
Mar 07, 2016 | 10.65 | 10.70 | 10.34 | 10.49 | 409,010 | +0.00(+0.00%) |
Mar 04, 2016 | 10.47 | 10.64 | 10.30 | 10.49 | 307,831 | +0.12(+1.16%) |
Mar 03, 2016 | 10.21 | 10.47 | 10.01 | 10.37 | 355,501 | +0.24(+2.37%) |
Mar 02, 2016 | 10.03 | 10.03 | 9.770 | 10.13 | 361,525 | +0.03(+0.30%) |
Mar 01, 2016 | 10.00 | 10.32 | 9.720 | 10.10 | 319,032 | +0.33(+3.38%) |
Feb 29, 2016 | 9.600 | 9.900 | 9.560 | 9.770 | 362,756 | +0.24(+2.52%) |
Feb 26, 2016 | 9.440 | 9.660 | 9.440 | 9.530 | 319,792 | +0.22(+2.36%) |
Feb 25, 2016 | 9.120 | 9.400 | 9.000 | 9.310 | 358,154 | -0.01(-0.11%) |
Feb 24, 2016 | 9.190 | 9.350 | 9.120 | 9.320 | 224,222 | -0.04(-0.43%) |
Feb 23, 2016 | 9.790 | 9.790 | 9.320 | 9.360 | 305,976 | -0.35(-3.60%) |
Feb 22, 2016 | 9.670 | 9.870 | 9.600 | 9.710 | 427,939 | +0.42(+4.52%) |
Feb 19, 2016 | 9.420 | 9.470 | 9.260 | 9.290 | 377,383 | -0.32(-3.33%) |
Feb 18, 2016 | 9.850 | 9.890 | 9.460 | 9.610 | 460,343 | -0.02(-0.21%) |
Feb 17, 2016 | 9.340 | 9.670 | 9.340 | 9.630 | 946,438 | +0.53(+5.82%) |
Feb 16, 2016 | 9.270 | 9.350 | 8.940 | 9.100 | 764,921 | +0.09(+1.00%) |
Feb 12, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.21(+2.39%) | |
Feb 11, 2016 | 8.620 | 8.870 | 8.540 | 8.800 | 463,017 | -0.03(-0.34%) |
Feb 10, 2016 | 8.860 | 9.110 | 8.510 | 8.830 | 376,707 | +0.03(+0.34%) |
Feb 09, 2016 | 8.930 | 9.060 | 8.730 | 8.800 | 445,929 | -0.16(-1.79%) |
Feb 08, 2016 | 9.040 | 9.090 | 8.680 | 8.960 | 277,773 | -0.16(-1.75%) |
Feb 05, 2016 | 9.170 | 9.200 | 8.750 | 9.120 | 307,719 | -0.07(-0.76%) |
Feb 04, 2016 | 9.200 | 9.220 | 8.870 | 9.190 | 389,456 | +0.09(+0.99%) |
Feb 03, 2016 | 8.950 | 9.130 | 8.400 | 9.100 | 466,921 | +0.55(+6.43%) |
Feb 02, 2016 | 8.560 | 8.690 | 8.380 | 8.550 | 625,818 | -0.19(-2.17%) |
Feb 01, 2016 | 9.010 | 9.010 | 8.520 | 8.740 | 1,179,625 | -0.49(-5.31%) |
Jan 29, 2016 | 9.440 | 9.530 | 8.970 | 9.230 | 454,380 | -0.10(-1.07%) |
Jan 28, 2016 | 9.550 | 9.800 | 9.230 | 9.330 | 432,808 | +0.10(+1.08%) |
Jan 27, 2016 | 8.980 | 9.460 | 8.960 | 9.230 | 486,922 | +0.19(+2.10%) |
Jan 26, 2016 | 9.000 | 9.130 | 8.710 | 9.040 | 1,283,491 | +0.25(+2.84%) |
Jan 25, 2016 | 9.040 | 9.270 | 8.700 | 8.790 | 491,250 | -0.45(-4.87%) |
Jan 22, 2016 | 8.860 | 9.300 | 8.780 | 9.240 | 1,269,353 | +0.77(+9.09%) |
Jan 21, 2016 | 7.950 | 8.640 | 7.790 | 8.470 | 614,959 | +0.52(+6.54%) |
Jan 20, 2016 | 8.030 | 8.120 | 7.740 | 7.950 | 1,044,074 | -0.40(-4.79%) |
Jan 19, 2016 | 8.400 | 8.590 | 8.200 | 8.350 | 579,566 | +0.03(+0.36%) |
Jan 18, 2016 | 8.260 | 8.500 | 8.120 | 8.320 | 495,547 | -0.08(-0.95%) |
Jan 15, 2016 | 8.620 | 8.740 | 8.000 | 8.400 | 808,754 | -0.44(-4.98%) |
Jan 14, 2016 | 8.820 | 8.930 | 8.530 | 8.840 | 900,927 | +0.10(+1.14%) |
Jan 13, 2016 | 9.000 | 9.260 | 8.580 | 8.740 | 690,221 | +0.04(+0.46%) |
Jan 12, 2016 | 9.420 | 9.420 | 8.480 | 8.700 | 525,934 | -0.05(-0.57%) |
Jan 11, 2016 | 9.090 | 9.140 | 8.600 | 8.750 | 356,904 | -0.47(-5.10%) |
Jan 08, 2016 | 9.200 | 9.490 | 9.180 | 9.220 | 348,241 | +0.11(+1.21%) |
Jan 07, 2016 | 9.430 | 9.440 | 9.080 | 9.110 | 275,438 | -0.46(-4.81%) |
Jan 06, 2016 | 9.770 | 9.780 | 9.550 | 9.570 | 351,259 | -0.49(-4.87%) |
Jan 05, 2016 | 9.890 | 10.20 | 9.740 | 10.06 | 198,284 | +0.09(+0.90%) |