Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.23 | 13.41 | 13.12 | 13.37 | 35,989 | +0.15(+1.13%) |
Mar 30, 2016 | 13.52 | 13.53 | 13.18 | 13.22 | 27,687 | -0.11(-0.86%) |
Mar 29, 2016 | 13.09 | 13.55 | 12.96 | 13.33 | 28,828 | +0.17(+1.26%) |
Mar 28, 2016 | 13.31 | 13.31 | 12.93 | 13.17 | 25,115 | -0.05(-0.40%) |
Mar 24, 2016 | 13.01 | 13.22 | 13.22 | 13.22 | 20,648 | +0.22(+1.69%) |
Mar 23, 2016 | 13.22 | 13.47 | 12.85 | 13.00 | 25,421 | -0.18(-1.40%) |
Mar 22, 2016 | 13.10 | 13.46 | 13.09 | 13.18 | 28,849 | -0.18(-1.31%) |
Mar 21, 2016 | 13.37 | 13.42 | 13.18 | 13.36 | 46,589 | -0.01(-0.07%) |
Mar 18, 2016 | 13.63 | 13.64 | 13.19 | 13.37 | 52,317 | -0.18(-1.29%) |
Mar 17, 2016 | 13.58 | 13.71 | 13.50 | 13.54 | 34,897 | +0.00(+0.00%) |
Mar 16, 2016 | 13.64 | 13.76 | 13.44 | 13.54 | 26,224 | -0.10(-0.71%) |
Mar 15, 2016 | 13.89 | 13.89 | 13.50 | 13.64 | 27,662 | -0.26(-1.89%) |
Mar 14, 2016 | 13.14 | 13.94 | 13.13 | 13.90 | 33,923 | +0.59(+4.41%) |
Mar 11, 2016 | 12.37 | 13.32 | 11.55 | 13.32 | 42,749 | +0.95(+7.65%) |
Mar 10, 2016 | 12.89 | 12.94 | 12.22 | 12.37 | 21,300 | -0.63(-4.86%) |
Mar 09, 2016 | 12.83 | 13.09 | 12.83 | 13.00 | 20,946 | +0.35(+2.77%) |
Mar 08, 2016 | 12.71 | 12.72 | 12.54 | 12.65 | 45,000 | -0.06(-0.48%) |
Mar 07, 2016 | 12.38 | 12.76 | 12.38 | 12.71 | 32,658 | +0.36(+2.91%) |
Mar 04, 2016 | 12.25 | 12.58 | 12.07 | 12.35 | 14,232 | +0.07(+0.57%) |
Mar 03, 2016 | 12.18 | 12.61 | 12.11 | 12.28 | 28,963 | +0.04(+0.36%) |
Mar 02, 2016 | 12.30 | 12.30 | 11.91 | 12.24 | 29,238 | -0.14(-1.13%) |
Mar 01, 2016 | 12.34 | 12.47 | 11.94 | 12.38 | 23,984 | +0.14(+1.15%) |
Feb 29, 2016 | 12.33 | 13.05 | 12.19 | 12.24 | 97,715 | +0.04(+0.36%) |
Feb 26, 2016 | 11.44 | 12.72 | 11.44 | 12.19 | 99,384 | +0.91(+8.08%) |
Feb 25, 2016 | 11.13 | 11.33 | 11.06 | 11.28 | 12,842 | +0.21(+1.90%) |
Feb 24, 2016 | 10.84 | 11.10 | 10.55 | 11.07 | 17,489 | +0.15(+1.36%) |
Feb 23, 2016 | 11.31 | 11.39 | 10.90 | 10.92 | 18,464 | -0.37(-3.26%) |
Feb 22, 2016 | 11.31 | 11.32 | 11.26 | 11.29 | 34,260 | +0.15(+1.34%) |
Feb 19, 2016 | 11.08 | 11.26 | 11.01 | 11.14 | 73,569 | +0.04(+0.39%) |
Feb 18, 2016 | 11.08 | 11.30 | 10.97 | 11.10 | 23,636 | -0.02(-0.16%) |
Feb 17, 2016 | 11.35 | 11.35 | 10.98 | 11.12 | 38,853 | -0.02(-0.16%) |
Feb 16, 2016 | 10.58 | 11.23 | 10.52 | 11.13 | 44,336 | +0.67(+6.45%) |
Feb 12, 2016 | 10.16 | 10.46 | 10.46 | 10.46 | 27,150 | +0.38(+3.74%) |
Feb 11, 2016 | 10.14 | 10.18 | 9.906 | 10.08 | 18,088 | -0.32(-3.04%) |
Feb 10, 2016 | 10.26 | 10.76 | 10.18 | 10.40 | 33,678 | +0.23(+2.24%) |
Feb 09, 2016 | 10.24 | 10.36 | 9.984 | 10.17 | 82,233 | -0.25(-2.36%) |
Feb 08, 2016 | 10.56 | 10.58 | 10.24 | 10.41 | 46,039 | -0.25(-2.30%) |
Feb 05, 2016 | 10.67 | 11.58 | 10.53 | 10.66 | 54,287 | -0.16(-1.46%) |
Feb 04, 2016 | 10.43 | 10.84 | 10.43 | 10.82 | 20,952 | +0.29(+2.75%) |
Feb 03, 2016 | 10.69 | 10.74 | 10.39 | 10.53 | 25,335 | -0.12(-1.15%) |
Feb 02, 2016 | 10.87 | 11.00 | 10.62 | 10.65 | 39,329 | -0.42(-3.80%) |
Feb 01, 2016 | 11.08 | 11.26 | 10.84 | 11.07 | 28,447 | +0.04(+0.40%) |
Jan 29, 2016 | 10.66 | 11.11 | 10.66 | 11.03 | 34,311 | +0.37(+3.45%) |
Jan 28, 2016 | 10.81 | 11.13 | 10.59 | 10.66 | 35,162 | -0.06(-0.57%) |
Jan 27, 2016 | 10.83 | 10.97 | 10.65 | 10.72 | 22,079 | -0.18(-1.69%) |
Jan 26, 2016 | 10.65 | 10.97 | 10.55 | 10.90 | 38,759 | +0.30(+2.81%) |
Jan 25, 2016 | 11.05 | 11.07 | 10.58 | 10.61 | 44,196 | -0.52(-4.65%) |
Jan 22, 2016 | 11.19 | 12.05 | 11.10 | 11.12 | 88,324 | +0.13(+1.20%) |
Jan 21, 2016 | 11.09 | 11.54 | 10.91 | 10.99 | 50,018 | -0.09(-0.79%) |
Jan 20, 2016 | 10.31 | 11.23 | 10.17 | 11.08 | 53,226 | +0.61(+5.86%) |
Jan 19, 2016 | 10.69 | 10.77 | 10.12 | 10.47 | 102,404 | -0.19(-1.81%) |
Jan 15, 2016 | 10.93 | 10.66 | 10.66 | 10.66 | 84,873 | -0.48(-4.33%) |
Jan 14, 2016 | 11.95 | 12.54 | 11.08 | 11.14 | 116,903 | -0.85(-7.09%) |
Jan 13, 2016 | 12.89 | 13.11 | 11.84 | 11.99 | 66,970 | -0.95(-7.32%) |
Jan 12, 2016 | 12.62 | 13.67 | 12.62 | 12.94 | 107,976 | +0.46(+3.65%) |
Jan 11, 2016 | 12.03 | 12.63 | 12.03 | 12.48 | 86,116 | +0.56(+4.71%) |
Jan 08, 2016 | 12.30 | 12.40 | 11.90 | 11.92 | 52,389 | -0.25(-2.09%) |
Jan 07, 2016 | 12.56 | 12.57 | 12.13 | 12.18 | 45,420 | -0.52(-4.07%) |
Jan 06, 2016 | 12.38 | 12.82 | 12.38 | 12.69 | 22,117 | +0.11(+0.91%) |
Jan 05, 2016 | 12.58 | 12.72 | 12.43 | 12.58 | 23,176 | +0.04(+0.28%) |