Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.88 | 13.07 | 12.76 | 12.90 | 354,077 | -0.02(-0.13%) |
Mar 30, 2016 | 12.91 | 13.05 | 12.84 | 12.92 | 251,976 | +0.02(+0.17%) |
Mar 29, 2016 | 12.63 | 12.90 | 12.48 | 12.89 | 548,205 | +0.27(+2.11%) |
Mar 28, 2016 | 12.71 | 12.78 | 12.53 | 12.63 | 255,425 | -0.07(-0.55%) |
Mar 24, 2016 | 12.47 | 12.70 | 12.70 | 12.70 | 398,809 | +0.12(+0.97%) |
Mar 23, 2016 | 12.75 | 12.86 | 12.58 | 12.58 | 416,742 | -0.23(-1.80%) |
Mar 22, 2016 | 12.80 | 12.89 | 12.71 | 12.81 | 215,382 | -0.03(-0.27%) |
Mar 21, 2016 | 12.86 | 12.93 | 12.76 | 12.84 | 248,080 | -0.02(-0.17%) |
Mar 18, 2016 | 12.80 | 13.20 | 12.74 | 12.86 | 1,363,807 | +0.17(+1.34%) |
Mar 17, 2016 | 12.26 | 12.70 | 12.07 | 12.69 | 672,333 | +0.44(+3.59%) |
Mar 16, 2016 | 12.35 | 12.54 | 12.13 | 12.25 | 298,269 | -0.10(-0.85%) |
Mar 15, 2016 | 12.44 | 12.54 | 12.35 | 12.36 | 318,620 | -0.13(-1.01%) |
Mar 14, 2016 | 12.65 | 12.65 | 12.36 | 12.48 | 252,515 | -0.19(-1.51%) |
Mar 11, 2016 | 12.44 | 12.70 | 12.42 | 12.68 | 250,575 | +0.34(+2.78%) |
Mar 10, 2016 | 12.23 | 12.38 | 12.05 | 12.33 | 268,174 | +0.13(+1.07%) |
Mar 09, 2016 | 12.43 | 12.46 | 12.17 | 12.20 | 220,941 | -0.18(-1.44%) |
Mar 08, 2016 | 12.62 | 12.65 | 12.36 | 12.38 | 329,778 | -0.36(-2.83%) |
Mar 07, 2016 | 12.44 | 12.75 | 12.43 | 12.74 | 387,714 | +0.20(+1.63%) |
Mar 04, 2016 | 12.50 | 12.65 | 12.39 | 12.54 | 367,904 | +0.10(+0.77%) |
Mar 03, 2016 | 12.02 | 12.45 | 11.97 | 12.44 | 497,856 | +0.38(+3.13%) |
Mar 02, 2016 | 11.98 | 12.10 | 11.86 | 12.06 | 431,255 | +0.09(+0.72%) |
Mar 01, 2016 | 11.47 | 12.05 | 11.47 | 11.98 | 377,428 | +0.52(+4.58%) |
Feb 29, 2016 | 11.91 | 11.97 | 11.42 | 11.45 | 644,761 | -0.20(-1.75%) |
Feb 26, 2016 | 11.54 | 11.77 | 11.35 | 11.66 | 296,404 | +0.19(+1.63%) |
Feb 25, 2016 | 11.47 | 11.56 | 11.30 | 11.47 | 284,800 | +0.05(+0.42%) |
Feb 24, 2016 | 11.25 | 11.48 | 10.86 | 11.42 | 669,676 | +0.00(+0.00%) |
Feb 23, 2016 | 11.80 | 11.90 | 11.32 | 11.42 | 620,350 | -0.46(-3.83%) |
Feb 22, 2016 | 11.89 | 11.99 | 11.85 | 11.88 | 342,301 | +0.14(+1.22%) |
Feb 19, 2016 | 11.64 | 11.90 | 11.60 | 11.73 | 459,222 | +0.07(+0.56%) |
Feb 18, 2016 | 11.80 | 11.91 | 11.54 | 11.67 | 424,621 | -0.13(-1.07%) |
Feb 17, 2016 | 12.06 | 12.07 | 11.77 | 11.80 | 527,143 | -0.15(-1.27%) |
Feb 16, 2016 | 11.86 | 12.03 | 11.57 | 11.95 | 549,509 | +0.28(+2.42%) |
Feb 12, 2016 | 11.35 | 11.67 | 11.67 | 11.67 | 787,711 | +0.53(+4.75%) |
Feb 11, 2016 | 10.97 | 11.24 | 10.71 | 11.14 | 932,001 | -0.08(-0.70%) |
Feb 10, 2016 | 11.28 | 11.57 | 11.21 | 11.21 | 1,087,343 | +0.00(+0.00%) |
Feb 09, 2016 | 11.13 | 11.35 | 11.11 | 11.21 | 1,027,610 | -0.09(-0.77%) |
Feb 08, 2016 | 11.04 | 11.37 | 10.88 | 11.30 | 1,361,428 | +0.13(+1.20%) |
Feb 05, 2016 | 11.01 | 11.28 | 10.85 | 11.17 | 2,069,550 | +0.14(+1.30%) |
Feb 04, 2016 | 10.90 | 11.20 | 10.85 | 11.02 | 742,743 | +0.05(+0.47%) |
Feb 03, 2016 | 10.76 | 10.98 | 10.46 | 10.97 | 948,977 | +0.35(+3.31%) |
Feb 02, 2016 | 11.11 | 11.15 | 10.60 | 10.62 | 1,766,806 | -0.67(-5.95%) |
Feb 01, 2016 | 11.28 | 11.46 | 11.19 | 11.29 | 1,110,772 | -0.03(-0.31%) |
Jan 29, 2016 | 11.11 | 11.41 | 10.85 | 11.33 | 3,191,252 | -0.58(-4.88%) |
Jan 28, 2016 | 11.67 | 12.11 | 11.67 | 11.91 | 753,645 | +0.39(+3.39%) |
Jan 27, 2016 | 11.38 | 11.84 | 11.28 | 11.52 | 1,039,675 | +0.13(+1.14%) |
Jan 26, 2016 | 11.01 | 11.46 | 11.01 | 11.39 | 838,121 | +0.45(+4.12%) |
Jan 25, 2016 | 11.34 | 11.34 | 10.88 | 10.94 | 885,930 | -0.46(-4.07%) |
Jan 22, 2016 | 11.34 | 11.52 | 11.16 | 11.40 | 709,067 | +0.14(+1.27%) |
Jan 21, 2016 | 11.38 | 11.61 | 11.15 | 11.26 | 1,494,340 | -0.13(-1.18%) |
Jan 20, 2016 | 11.26 | 11.57 | 10.96 | 11.39 | 1,144,999 | -0.09(-0.79%) |
Jan 19, 2016 | 11.57 | 11.81 | 11.36 | 11.48 | 1,077,554 | +0.07(+0.65%) |
Jan 15, 2016 | 11.16 | 11.41 | 11.41 | 11.41 | 1,266,656 | -0.14(-1.20%) |
Jan 14, 2016 | 11.61 | 11.67 | 11.36 | 11.55 | 747,073 | +0.09(+0.80%) |
Jan 13, 2016 | 12.04 | 12.04 | 11.37 | 11.46 | 716,201 | -0.54(-4.48%) |
Jan 12, 2016 | 12.17 | 12.47 | 11.77 | 12.00 | 783,355 | -0.04(-0.32%) |
Jan 11, 2016 | 12.10 | 12.18 | 11.95 | 12.03 | 460,642 | +0.09(+0.73%) |
Jan 08, 2016 | 12.25 | 12.34 | 11.93 | 11.95 | 802,780 | -0.18(-1.47%) |
Jan 07, 2016 | 12.49 | 12.54 | 12.10 | 12.13 | 870,999 | -0.51(-4.05%) |
Jan 06, 2016 | 12.36 | 12.83 | 12.32 | 12.64 | 718,463 | +0.10(+0.80%) |
Jan 05, 2016 | 12.62 | 12.74 | 12.40 | 12.54 | 579,906 | -0.05(-0.41%) |