Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.740 | 9.800 | 9.700 | 9.770 | 1,607,617 | +0.04(+0.41%) |
Mar 30, 2016 | 9.760 | 9.760 | 9.550 | 9.730 | 3,732 | +0.00(+0.00%) |
Mar 29, 2016 | 9.700 | 9.730 | 9.700 | 9.730 | 3,211 | +0.28(+2.96%) |
Mar 28, 2016 | 9.240 | 9.480 | 9.240 | 9.450 | 1,733 | +0.40(+4.42%) |
Mar 24, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.15(-1.63%) | |
Mar 23, 2016 | 9.188 | 9.280 | 9.188 | 9.200 | 4,484 | -0.27(-2.85%) |
Mar 22, 2016 | 9.470 | 9.600 | 9.350 | 9.470 | 5,366 | -0.20(-2.07%) |
Mar 21, 2016 | 9.670 | 9.670 | 9.620 | 9.670 | 1,721 | +0.27(+2.87%) |
Mar 18, 2016 | 9.350 | 9.640 | 9.350 | 9.400 | 4,975 | -0.29(-2.99%) |
Mar 17, 2016 | 9.495 | 9.690 | 9.495 | 9.690 | 2,532 | +0.09(+0.94%) |
Mar 16, 2016 | 9.520 | 9.600 | 9.400 | 9.600 | 3,026 | -0.13(-1.34%) |
Mar 15, 2016 | 9.562 | 9.730 | 9.562 | 9.730 | 1,622 | -0.24(-2.41%) |
Mar 14, 2016 | 9.790 | 9.970 | 9.790 | 9.970 | 782 | +0.45(+4.73%) |
Mar 11, 2016 | 9.860 | 9.860 | 9.520 | 9.520 | 2,546 | -0.23(-2.36%) |
Mar 10, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 2,497 | -0.20(-2.01%) |
Mar 09, 2016 | 9.610 | 9.950 | 9.610 | 9.950 | 542 | -0.25(-2.45%) |
Mar 08, 2016 | 9.830 | 10.26 | 9.830 | 10.20 | 901 | +0.11(+1.09%) |
Mar 07, 2016 | 10.12 | 10.12 | 10.09 | 10.09 | 1,080 | -0.28(-2.70%) |
Mar 04, 2016 | 10.38 | 10.38 | 10.28 | 10.37 | 58,950 | +0.02(+0.19%) |
Mar 03, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 572 | +0.34(+3.40%) |
Mar 02, 2016 | 10.14 | 10.14 | 10.01 | 10.01 | 615 | +0.36(+3.73%) |
Mar 01, 2016 | 9.507 | 9.650 | 9.500 | 9.650 | 10,039 | +0.22(+2.33%) |
Feb 29, 2016 | 9.645 | 9.645 | 9.430 | 9.430 | 5,118 | -0.30(-3.08%) |
Feb 26, 2016 | 9.520 | 9.800 | 9.520 | 9.730 | 30,329 | +0.33(+3.51%) |
Feb 25, 2016 | 9.240 | 9.500 | 9.220 | 9.400 | 60,315 | +0.40(+4.49%) |
Feb 24, 2016 | 8.940 | 8.996 | 8.835 | 8.996 | 3,138 | -0.11(-1.25%) |
Feb 23, 2016 | 9.100 | 9.110 | 8.790 | 9.110 | 7,318 | +0.31(+3.52%) |
Feb 22, 2016 | 9.040 | 9.050 | 8.800 | 8.800 | 9,920 | -0.29(-3.19%) |
Feb 19, 2016 | 9.010 | 9.090 | 8.720 | 9.090 | 3,391 | -0.13(-1.41%) |
Feb 18, 2016 | 9.180 | 9.234 | 9.120 | 9.220 | 4,685 | +0.09(+0.99%) |
Feb 17, 2016 | 8.850 | 9.130 | 8.850 | 9.130 | 2,457 | -0.04(-0.44%) |
Feb 16, 2016 | 8.820 | 9.290 | 8.820 | 9.170 | 54,336 | +0.35(+3.97%) |
Feb 12, 2016 | 8.820 | 8.820 | 8.820 | 0 | -0.73(-7.64%) | |
Feb 11, 2016 | 9.360 | 9.550 | 9.190 | 9.550 | 1,560 | -0.10(-1.04%) |
Feb 10, 2016 | 9.700 | 9.700 | 9.600 | 9.650 | 1,517 | -0.34(-3.40%) |
Feb 09, 2016 | 9.868 | 9.990 | 9.700 | 9.990 | 3,858 | -0.14(-1.38%) |
Feb 08, 2016 | 10.19 | 10.19 | 10.06 | 10.13 | 981 | -0.01(-0.10%) |
Feb 05, 2016 | 10.25 | 10.25 | 10.02 | 10.14 | 2,578 | -0.02(-0.20%) |
Feb 04, 2016 | 10.21 | 10.21 | 9.990 | 10.16 | 4,007 | -0.19(-1.84%) |
Feb 03, 2016 | 10.22 | 10.35 | 10.04 | 10.35 | 4,828 | -0.02(-0.15%) |
Feb 02, 2016 | 10.50 | 10.50 | 10.37 | 10.37 | 11,093 | -0.37(-3.48%) |
Feb 01, 2016 | 10.74 | 10.77 | 10.72 | 10.74 | 45,571 | +0.10(+0.94%) |
Jan 29, 2016 | 10.25 | 10.64 | 10.25 | 10.64 | 2,924 | +0.39(+3.80%) |
Jan 28, 2016 | 10.28 | 10.28 | 10.09 | 10.25 | 1,416 | -0.36(-3.39%) |
Jan 27, 2016 | 10.51 | 10.61 | 10.46 | 10.61 | 6,000 | +0.56(+5.57%) |
Jan 26, 2016 | 10.32 | 10.32 | 10.05 | 10.05 | 963 | -0.19(-1.86%) |
Jan 25, 2016 | 9.930 | 10.36 | 9.930 | 10.24 | 1,417 | -0.14(-1.35%) |
Jan 22, 2016 | 10.21 | 10.38 | 10.10 | 10.38 | 26,654 | +0.41(+4.11%) |
Jan 21, 2016 | 9.740 | 9.970 | 9.540 | 9.970 | 6,390 | +0.30(+3.10%) |
Jan 20, 2016 | 9.510 | 9.790 | 9.490 | 9.670 | 3,070 | -0.51(-5.01%) |
Jan 19, 2016 | 10.04 | 10.18 | 10.04 | 10.18 | 3,088 | -0.07(-0.68%) |
Jan 15, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.50(-4.65%) | |
Jan 14, 2016 | 10.48 | 10.75 | 10.48 | 10.75 | 121,880 | +0.16(+1.51%) |
Jan 13, 2016 | 10.88 | 10.88 | 10.49 | 10.59 | 14,135 | +0.33(+3.22%) |
Jan 12, 2016 | 10.52 | 10.52 | 10.26 | 10.26 | 1,116 | -0.38(-3.62%) |
Jan 11, 2016 | 10.63 | 10.69 | 10.63 | 10.64 | 3,059 | -0.08(-0.70%) |
Jan 08, 2016 | 10.79 | 10.79 | 10.72 | 10.72 | 570 | -0.05(-0.45%) |
Jan 07, 2016 | 10.73 | 10.92 | 10.73 | 10.77 | 4,919 | -0.20(-1.84%) |
Jan 06, 2016 | 10.96 | 11.01 | 10.92 | 10.97 | 4,270 | -0.50(-4.36%) |
Jan 05, 2016 | 11.45 | 11.47 | 11.18 | 11.47 | 2,886 | -0.12(-1.04%) |