Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.25 | 11.25 | 11.12 | 11.12 | 361 | +0.10(+0.91%) |
Mar 30, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 168 | +0.22(+2.04%) |
Mar 29, 2016 | 10.74 | 10.80 | 10.71 | 10.80 | 1,187 | +0.05(+0.47%) |
Mar 28, 2016 | 10.85 | 10.85 | 10.72 | 10.75 | 2,679 | -0.02(-0.19%) |
Mar 24, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.10(-0.92%) | |
Mar 23, 2016 | 10.89 | 10.89 | 10.87 | 10.87 | 318 | +0.07(+0.65%) |
Mar 22, 2016 | 10.87 | 10.87 | 10.80 | 10.80 | 854 | +0.18(+1.69%) |
Mar 21, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 400 | +0.00(+0.00%) |
Mar 18, 2016 | 10.79 | 10.80 | 10.60 | 10.62 | 56,522 | +0.01(+0.09%) |
Mar 17, 2016 | 10.64 | 10.64 | 10.50 | 10.61 | 20,006 | +0.25(+2.41%) |
Mar 16, 2016 | 10.27 | 10.36 | 10.20 | 10.36 | 23,715 | +0.26(+2.57%) |
Mar 15, 2016 | 10.29 | 10.29 | 10.10 | 10.10 | 8,545 | -0.30(-2.88%) |
Mar 14, 2016 | 10.22 | 10.46 | 10.22 | 10.40 | 2,316 | +0.18(+1.76%) |
Mar 10, 2016 | 10.22 | 10.22 | 10.22 | 19 | -0.05(-0.49%) | |
Mar 09, 2016 | 10.33 | 10.42 | 10.17 | 10.27 | 2,875 | -0.02(-0.21%) |
Mar 08, 2016 | 10.42 | 10.42 | 10.29 | 10.29 | 1,233 | +0.00(+0.02%) |
Mar 07, 2016 | 10.34 | 10.34 | 10.22 | 10.29 | 3,118 | +0.22(+2.21%) |
Mar 04, 2016 | 10.05 | 10.14 | 10.04 | 10.07 | 4,531 | -0.08(-0.81%) |
Mar 03, 2016 | 10.01 | 10.15 | 10.00 | 10.15 | 7,188 | +0.40(+4.10%) |
Mar 02, 2016 | 9.820 | 9.950 | 9.750 | 9.750 | 1,220 | -0.24(-2.40%) |
Mar 01, 2016 | 9.930 | 9.990 | 9.900 | 9.990 | 1,005 | +0.19(+1.94%) |
Feb 29, 2016 | 9.780 | 9.800 | 9.770 | 9.800 | 2,931 | +0.28(+2.94%) |
Feb 25, 2016 | 9.520 | 9.520 | 9.520 | 94 | +0.11(+1.17%) | |
Feb 24, 2016 | 9.320 | 9.410 | 9.260 | 9.410 | 8,118 | -0.01(-0.11%) |
Feb 23, 2016 | 9.440 | 9.500 | 9.420 | 9.420 | 3,442 | -0.08(-0.84%) |
Feb 22, 2016 | 9.590 | 9.600 | 9.500 | 9.500 | 3,464 | +0.21(+2.26%) |
Feb 19, 2016 | 9.380 | 9.380 | 9.270 | 9.290 | 2,848 | -0.30(-3.13%) |
Feb 18, 2016 | 9.760 | 9.760 | 9.590 | 9.590 | 3,344 | -0.03(-0.31%) |
Feb 17, 2016 | 9.490 | 9.620 | 9.490 | 9.620 | 2,800 | +0.36(+3.89%) |
Feb 16, 2016 | 9.230 | 9.260 | 9.190 | 9.260 | 4,791 | +0.04(+0.46%) |
Feb 12, 2016 | 9.218 | 9.218 | 9.218 | 0 | +0.18(+1.97%) | |
Feb 11, 2016 | 9.000 | 9.040 | 8.952 | 9.040 | 1,500 | -0.21(-2.27%) |
Feb 10, 2016 | 9.200 | 9.250 | 9.200 | 9.250 | 270 | +0.07(+0.76%) |
Feb 09, 2016 | 9.220 | 9.270 | 9.180 | 9.180 | 1,892 | -0.38(-4.03%) |
Feb 05, 2016 | 9.565 | 9.565 | 9.565 | 0 | +0.04(+0.37%) | |
Feb 04, 2016 | 9.360 | 9.700 | 9.360 | 9.530 | 3,042 | +0.11(+1.17%) |
Feb 03, 2016 | 9.200 | 9.420 | 9.200 | 9.420 | 786 | +0.30(+3.29%) |
Feb 02, 2016 | 9.100 | 9.160 | 9.090 | 9.120 | 2,751 | -0.23(-2.46%) |
Feb 01, 2016 | 9.470 | 9.470 | 9.350 | 9.350 | 1,209 | -0.30(-3.11%) |
Jan 29, 2016 | 9.570 | 9.714 | 9.540 | 9.650 | 31,550 | +0.25(+2.66%) |
Jan 28, 2016 | 9.420 | 9.420 | 9.250 | 9.400 | 18,035 | +0.23(+2.51%) |
Jan 27, 2016 | 9.250 | 9.330 | 9.170 | 9.170 | 2,627 | -0.03(-0.33%) |
Jan 26, 2016 | 9.010 | 9.200 | 9.010 | 9.200 | 913 | +0.22(+2.45%) |
Jan 25, 2016 | 9.040 | 9.040 | 8.920 | 8.980 | 3,479 | -0.22(-2.35%) |
Jan 22, 2016 | 9.120 | 9.197 | 9.120 | 9.197 | 1,758 | +0.61(+7.06%) |
Jan 21, 2016 | 8.580 | 8.600 | 8.440 | 8.590 | 6,673 | -0.26(-2.94%) |
Jan 20, 2016 | 8.770 | 8.850 | 8.700 | 8.850 | 19,235 | -0.34(-3.65%) |
Jan 19, 2016 | 9.170 | 9.260 | 9.150 | 9.185 | 20,517 | -0.41(-4.27%) |
Jan 15, 2016 | 9.595 | 9.595 | 9.595 | 0 | -0.15(-1.59%) | |
Jan 14, 2016 | 9.920 | 9.920 | 9.750 | 9.750 | 1,050 | +0.00(+0.00%) |
Jan 13, 2016 | 10.05 | 10.05 | 9.750 | 9.750 | 2,464 | -0.21(-2.11%) |
Jan 12, 2016 | 10.07 | 10.08 | 9.960 | 9.960 | 3,105 | -0.20(-1.97%) |
Jan 11, 2016 | 10.27 | 10.27 | 10.16 | 10.16 | 1,841 | -0.03(-0.29%) |
Jan 08, 2016 | 10.37 | 10.37 | 10.19 | 10.19 | 1,200 | -0.26(-2.49%) |
Jan 07, 2016 | 10.47 | 10.47 | 10.45 | 10.45 | 690 | -0.13(-1.23%) |
Jan 06, 2016 | 10.62 | 10.62 | 10.58 | 10.58 | 2,897 | -0.01(-0.09%) |
Jan 05, 2016 | 10.72 | 10.72 | 10.59 | 10.59 | 1,710 | -0.04(-0.38%) |