Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.86 | 13.01 | 12.82 | 12.89 | 109,242 | +0.00(+0.00%) |
Mar 30, 2016 | 13.00 | 13.02 | 12.82 | 12.89 | 166,367 | +0.03(+0.23%) |
Mar 29, 2016 | 12.68 | 12.87 | 12.58 | 12.86 | 158,310 | +0.07(+0.57%) |
Mar 28, 2016 | 12.90 | 12.90 | 12.71 | 12.79 | 108,847 | -0.06(-0.49%) |
Mar 24, 2016 | 12.66 | 12.85 | 12.85 | 12.85 | 344,732 | +0.05(+0.43%) |
Mar 23, 2016 | 13.00 | 13.05 | 12.77 | 12.80 | 203,615 | -0.30(-2.30%) |
Mar 22, 2016 | 13.06 | 13.19 | 13.00 | 13.10 | 80,634 | -0.04(-0.28%) |
Mar 21, 2016 | 13.14 | 13.22 | 13.01 | 13.13 | 317,335 | -0.04(-0.28%) |
Mar 18, 2016 | 13.38 | 13.38 | 13.08 | 13.17 | 291,340 | -0.01(-0.04%) |
Mar 17, 2016 | 13.10 | 13.28 | 12.97 | 13.18 | 183,284 | +0.20(+1.57%) |
Mar 16, 2016 | 12.86 | 13.00 | 12.76 | 12.97 | 260,516 | +0.23(+1.77%) |
Mar 15, 2016 | 12.61 | 12.75 | 12.52 | 12.75 | 98,589 | -0.04(-0.28%) |
Mar 14, 2016 | 12.75 | 12.83 | 12.65 | 12.78 | 142,275 | -0.09(-0.68%) |
Mar 11, 2016 | 12.77 | 12.91 | 12.71 | 12.87 | 238,629 | +0.31(+2.44%) |
Mar 10, 2016 | 12.57 | 12.57 | 12.35 | 12.56 | 145,436 | +0.02(+0.14%) |
Mar 09, 2016 | 12.54 | 12.71 | 12.37 | 12.55 | 168,927 | +0.19(+1.51%) |
Mar 08, 2016 | 12.91 | 12.91 | 12.35 | 12.36 | 515,416 | -0.56(-4.34%) |
Mar 07, 2016 | 12.79 | 12.92 | 12.58 | 12.92 | 392,749 | +0.31(+2.49%) |
Mar 04, 2016 | 12.57 | 12.59 | 12.42 | 12.61 | 248,971 | +0.12(+0.99%) |
Mar 03, 2016 | 12.32 | 12.50 | 12.24 | 12.48 | 215,912 | +0.20(+1.64%) |
Mar 02, 2016 | 11.91 | 12.28 | 11.85 | 12.28 | 283,870 | +0.32(+2.70%) |
Mar 01, 2016 | 11.83 | 12.00 | 11.68 | 11.96 | 284,512 | +0.23(+1.93%) |
Feb 29, 2016 | 11.92 | 11.92 | 11.70 | 11.73 | 158,245 | -0.10(-0.86%) |
Feb 26, 2016 | 11.96 | 11.99 | 11.82 | 11.84 | 148,935 | +0.09(+0.74%) |
Feb 25, 2016 | 11.70 | 11.76 | 11.51 | 11.75 | 155,546 | +0.01(+0.12%) |
Feb 24, 2016 | 11.43 | 11.75 | 11.36 | 11.73 | 183,416 | +0.12(+1.00%) |
Feb 23, 2016 | 11.91 | 11.94 | 11.60 | 11.62 | 205,721 | -0.38(-3.16%) |
Feb 22, 2016 | 12.08 | 12.08 | 11.90 | 12.00 | 224,213 | +0.26(+2.24%) |
Feb 19, 2016 | 11.68 | 11.73 | 11.52 | 11.73 | 100,259 | -0.04(-0.31%) |
Feb 18, 2016 | 12.02 | 12.03 | 11.73 | 11.77 | 221,653 | -0.12(-1.04%) |
Feb 17, 2016 | 11.72 | 11.96 | 11.64 | 11.89 | 324,508 | +0.34(+2.97%) |
Feb 16, 2016 | 11.64 | 11.66 | 11.38 | 11.55 | 200,378 | +0.12(+1.08%) |
Feb 12, 2016 | 11.28 | 11.43 | 11.43 | 11.43 | 257,412 | +0.28(+2.48%) |
Feb 11, 2016 | 11.00 | 11.22 | 10.84 | 11.15 | 288,883 | -0.05(-0.46%) |
Feb 10, 2016 | 11.23 | 11.46 | 11.11 | 11.20 | 169,604 | -0.04(-0.39%) |
Feb 09, 2016 | 11.37 | 11.46 | 11.07 | 11.25 | 250,255 | -0.28(-2.47%) |
Feb 08, 2016 | 11.33 | 11.60 | 11.17 | 11.53 | 186,404 | -0.03(-0.25%) |
Feb 05, 2016 | 11.70 | 11.70 | 11.47 | 11.56 | 139,712 | -0.26(-2.22%) |
Feb 04, 2016 | 11.85 | 12.03 | 11.74 | 11.82 | 193,848 | +0.01(+0.12%) |
Feb 03, 2016 | 11.54 | 11.81 | 11.14 | 11.81 | 281,814 | +0.44(+3.85%) |
Feb 02, 2016 | 11.55 | 11.55 | 11.32 | 11.37 | 202,237 | -0.39(-3.35%) |
Feb 01, 2016 | 11.90 | 11.90 | 11.59 | 11.76 | 353,383 | -0.24(-2.00%) |
Jan 29, 2016 | 11.72 | 12.00 | 11.65 | 12.00 | 215,911 | +0.31(+2.68%) |
Jan 28, 2016 | 11.70 | 11.81 | 11.46 | 11.69 | 204,890 | +0.36(+3.22%) |
Jan 27, 2016 | 11.40 | 11.62 | 11.19 | 11.33 | 253,344 | -0.06(-0.51%) |
Jan 26, 2016 | 11.13 | 11.38 | 11.00 | 11.38 | 194,666 | +0.42(+3.86%) |
Jan 25, 2016 | 11.30 | 11.54 | 10.95 | 10.96 | 358,292 | -0.54(-4.69%) |
Jan 22, 2016 | 11.44 | 11.58 | 11.22 | 11.50 | 319,821 | +0.49(+4.43%) |
Jan 21, 2016 | 10.68 | 11.13 | 10.61 | 11.01 | 269,947 | +0.34(+3.14%) |
Jan 20, 2016 | 10.79 | 10.83 | 10.31 | 10.68 | 492,105 | -0.31(-2.85%) |
Jan 19, 2016 | 11.36 | 11.38 | 10.82 | 10.99 | 383,363 | -0.28(-2.52%) |
Jan 15, 2016 | 11.17 | 11.27 | 11.27 | 11.27 | 419,599 | -0.32(-2.77%) |
Jan 14, 2016 | 11.20 | 11.69 | 11.06 | 11.60 | 248,533 | +0.48(+4.33%) |
Jan 13, 2016 | 11.48 | 11.55 | 10.99 | 11.11 | 339,452 | -0.24(-2.12%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.04 | 11.35 | 264,968 | +0.04(+0.32%) |
Jan 11, 2016 | 11.62 | 11.62 | 11.18 | 11.32 | 277,640 | -0.26(-2.27%) |
Jan 08, 2016 | 11.78 | 11.80 | 11.53 | 11.58 | 348,333 | -0.15(-1.30%) |
Jan 07, 2016 | 11.84 | 12.03 | 11.67 | 11.73 | 590,616 | -0.29(-2.39%) |
Jan 06, 2016 | 12.30 | 12.30 | 11.93 | 12.02 | 517,838 | -0.47(-3.77%) |
Jan 05, 2016 | 12.48 | 12.50 | 12.29 | 12.49 | 129,123 | +0.04(+0.35%) |