Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.74 | 11.90 | 11.67 | 11.80 | 233,532 | +0.01(+0.08%) |
Mar 30, 2016 | 11.64 | 11.83 | 11.60 | 11.79 | 174,732 | +0.22(+1.91%) |
Mar 29, 2016 | 11.17 | 11.66 | 11.04 | 11.57 | 113,498 | +0.32(+2.83%) |
Mar 28, 2016 | 11.02 | 11.37 | 11.00 | 11.25 | 179,810 | +0.25(+2.25%) |
Mar 24, 2016 | 10.71 | 11.00 | 11.00 | 11.00 | 240,573 | +0.20(+1.88%) |
Mar 23, 2016 | 11.06 | 11.06 | 10.78 | 10.80 | 127,180 | -0.32(-2.86%) |
Mar 22, 2016 | 11.35 | 11.48 | 11.06 | 11.12 | 155,000 | -0.32(-2.78%) |
Mar 21, 2016 | 11.21 | 11.46 | 11.16 | 11.44 | 126,684 | +0.16(+1.41%) |
Mar 18, 2016 | 11.16 | 11.37 | 11.01 | 11.28 | 155,753 | +0.19(+1.67%) |
Mar 17, 2016 | 10.75 | 11.22 | 10.63 | 11.09 | 282,634 | +0.30(+2.78%) |
Mar 16, 2016 | 10.46 | 10.89 | 10.29 | 10.79 | 140,112 | +0.32(+3.04%) |
Mar 15, 2016 | 10.53 | 10.61 | 10.31 | 10.47 | 465,148 | -0.17(-1.57%) |
Mar 14, 2016 | 10.74 | 10.74 | 10.45 | 10.64 | 246,273 | -0.16(-1.46%) |
Mar 11, 2016 | 10.37 | 10.91 | 10.23 | 10.80 | 274,830 | +0.53(+5.13%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.06 | 10.27 | 124,166 | -0.06(-0.60%) |
Mar 09, 2016 | 10.23 | 10.40 | 9.998 | 10.33 | 170,937 | +0.18(+1.82%) |
Mar 08, 2016 | 10.43 | 10.43 | 10.01 | 10.15 | 109,817 | -0.31(-2.94%) |
Mar 07, 2016 | 10.45 | 10.69 | 10.36 | 10.45 | 304,477 | -0.06(-0.58%) |
Mar 04, 2016 | 10.44 | 10.56 | 10.40 | 10.52 | 142,628 | +0.10(+0.93%) |
Mar 03, 2016 | 10.30 | 10.45 | 10.27 | 10.42 | 87,335 | +0.12(+1.19%) |
Mar 02, 2016 | 10.37 | 10.37 | 10.09 | 10.30 | 111,677 | -0.12(-1.18%) |
Mar 01, 2016 | 10.10 | 10.45 | 10.02 | 10.42 | 131,105 | +0.41(+4.12%) |
Feb 29, 2016 | 10.17 | 10.20 | 9.875 | 10.01 | 231,778 | -0.18(-1.72%) |
Feb 26, 2016 | 10.14 | 10.26 | 10.03 | 10.18 | 178,351 | +0.11(+1.13%) |
Feb 25, 2016 | 9.981 | 10.09 | 9.726 | 10.07 | 91,441 | +0.06(+0.61%) |
Feb 24, 2016 | 9.691 | 10.05 | 9.392 | 10.01 | 68,302 | +0.20(+2.06%) |
Feb 23, 2016 | 10.04 | 10.95 | 9.507 | 9.805 | 380,761 | -0.34(-3.37%) |
Feb 22, 2016 | 10.08 | 10.29 | 10.08 | 10.15 | 205,224 | +0.16(+1.58%) |
Feb 19, 2016 | 9.989 | 10.09 | 9.849 | 9.989 | 83,337 | -0.04(-0.44%) |
Feb 18, 2016 | 10.20 | 10.24 | 10.02 | 10.03 | 98,848 | -0.15(-1.47%) |
Feb 17, 2016 | 10.10 | 10.49 | 10.10 | 10.18 | 262,148 | +0.18(+1.84%) |
Feb 16, 2016 | 9.945 | 10.13 | 9.823 | 9.998 | 180,643 | +0.21(+2.15%) |
Feb 12, 2016 | 9.594 | 9.787 | 9.787 | 9.787 | 123,832 | +0.31(+3.24%) |
Feb 11, 2016 | 9.270 | 9.594 | 9.208 | 9.480 | 167,091 | -0.06(-0.64%) |
Feb 10, 2016 | 9.665 | 10.05 | 9.533 | 9.542 | 264,457 | -0.02(-0.18%) |
Feb 09, 2016 | 9.428 | 9.770 | 9.428 | 9.559 | 192,579 | +0.02(+0.18%) |
Feb 08, 2016 | 9.884 | 10.16 | 9.454 | 9.542 | 363,599 | -0.21(-2.16%) |
Feb 05, 2016 | 9.770 | 9.884 | 9.507 | 9.752 | 335,304 | -0.03(-0.27%) |
Feb 04, 2016 | 9.928 | 10.67 | 9.577 | 9.779 | 459,879 | +0.41(+4.40%) |
Feb 03, 2016 | 9.191 | 9.392 | 9.015 | 9.366 | 305,321 | +0.24(+2.60%) |
Feb 02, 2016 | 9.550 | 9.586 | 9.068 | 9.129 | 208,083 | -0.60(-6.14%) |
Feb 01, 2016 | 9.831 | 9.875 | 9.577 | 9.726 | 192,203 | -0.20(-2.03%) |
Jan 29, 2016 | 9.436 | 9.928 | 9.436 | 9.928 | 428,219 | +0.57(+6.10%) |
Jan 28, 2016 | 9.515 | 9.550 | 9.182 | 9.357 | 257,045 | -0.08(-0.84%) |
Jan 27, 2016 | 9.629 | 9.713 | 9.366 | 9.436 | 178,204 | -0.20(-2.09%) |
Jan 26, 2016 | 9.498 | 9.735 | 9.410 | 9.638 | 480,583 | -0.31(-3.09%) |
Jan 25, 2016 | 9.945 | 10.01 | 9.796 | 9.945 | 260,205 | -0.04(-0.44%) |
Jan 22, 2016 | 9.972 | 10.14 | 9.910 | 9.989 | 293,504 | +0.19(+1.97%) |
Jan 21, 2016 | 10.16 | 10.33 | 9.779 | 9.796 | 217,981 | -0.37(-3.63%) |
Jan 20, 2016 | 10.02 | 10.19 | 9.621 | 10.16 | 337,445 | -0.06(-0.60%) |
Jan 19, 2016 | 10.51 | 10.57 | 10.09 | 10.23 | 247,905 | -0.12(-1.19%) |
Jan 15, 2016 | 10.19 | 10.35 | 10.35 | 10.35 | 307,019 | -0.15(-1.42%) |
Jan 14, 2016 | 10.78 | 10.78 | 10.31 | 10.50 | 1,023,288 | -0.23(-2.13%) |
Jan 13, 2016 | 11.29 | 11.41 | 10.67 | 10.73 | 323,361 | -0.56(-4.98%) |
Jan 12, 2016 | 12.18 | 12.18 | 11.02 | 11.29 | 413,659 | -0.79(-6.54%) |
Jan 11, 2016 | 11.80 | 12.15 | 11.73 | 12.08 | 370,643 | +0.09(+0.73%) |
Jan 08, 2016 | 11.94 | 12.02 | 11.86 | 11.99 | 305,612 | +0.05(+0.44%) |
Jan 07, 2016 | 12.29 | 12.46 | 11.81 | 11.94 | 353,510 | -0.68(-5.36%) |
Jan 06, 2016 | 12.84 | 12.99 | 12.46 | 12.61 | 228,422 | -0.47(-3.56%) |
Jan 05, 2016 | 12.97 | 13.18 | 12.82 | 13.08 | 180,685 | +0.11(+0.88%) |