Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.97 | 13.23 | 12.73 | 12.87 | 358,192 | -0.15(-1.13%) |
Mar 30, 2016 | 13.09 | 13.32 | 12.93 | 13.02 | 614,008 | +0.07(+0.57%) |
Mar 29, 2016 | 12.58 | 12.96 | 12.25 | 12.95 | 552,611 | +0.26(+2.03%) |
Mar 28, 2016 | 12.87 | 13.01 | 12.54 | 12.69 | 332,633 | -0.07(-0.58%) |
Mar 24, 2016 | 12.48 | 12.76 | 12.76 | 12.76 | 569,729 | +0.16(+1.28%) |
Mar 23, 2016 | 13.12 | 13.15 | 12.59 | 12.60 | 323,133 | -0.57(-4.35%) |
Mar 22, 2016 | 13.03 | 13.29 | 13.01 | 13.17 | 418,976 | -0.02(-0.17%) |
Mar 21, 2016 | 13.23 | 13.33 | 12.81 | 13.20 | 569,876 | -0.05(-0.39%) |
Mar 18, 2016 | 12.76 | 13.29 | 12.76 | 13.25 | 834,900 | +0.59(+4.64%) |
Mar 17, 2016 | 12.48 | 13.00 | 12.43 | 12.66 | 563,759 | +0.23(+1.83%) |
Mar 16, 2016 | 11.72 | 12.53 | 11.72 | 12.43 | 681,185 | +0.71(+6.08%) |
Mar 15, 2016 | 11.74 | 11.82 | 11.36 | 11.72 | 405,874 | -0.14(-1.18%) |
Mar 14, 2016 | 11.49 | 12.02 | 11.33 | 11.86 | 452,150 | +0.29(+2.54%) |
Mar 11, 2016 | 11.66 | 12.28 | 11.52 | 11.57 | 389,981 | +0.02(+0.19%) |
Mar 10, 2016 | 11.65 | 11.74 | 11.20 | 11.54 | 474,967 | -0.09(-0.76%) |
Mar 09, 2016 | 11.46 | 11.68 | 11.13 | 11.63 | 366,598 | +0.35(+3.06%) |
Mar 08, 2016 | 11.79 | 11.79 | 11.27 | 11.29 | 659,890 | -0.70(-5.82%) |
Mar 07, 2016 | 11.33 | 12.00 | 11.07 | 11.99 | 738,908 | +0.68(+6.04%) |
Mar 04, 2016 | 11.20 | 11.35 | 10.95 | 11.30 | 709,582 | +0.21(+1.85%) |
Mar 03, 2016 | 10.82 | 11.15 | 10.70 | 11.10 | 773,438 | +0.28(+2.58%) |
Mar 02, 2016 | 10.19 | 10.88 | 9.980 | 10.82 | 486,833 | +0.57(+5.52%) |
Mar 01, 2016 | 9.811 | 10.28 | 9.532 | 10.25 | 445,193 | +0.58(+6.00%) |
Feb 29, 2016 | 9.055 | 9.804 | 9.055 | 9.672 | 914,024 | +0.69(+7.69%) |
Feb 26, 2016 | 8.798 | 9.158 | 8.445 | 8.982 | 973,114 | -0.18(-2.00%) |
Feb 25, 2016 | 9.194 | 9.319 | 8.379 | 9.165 | 749,444 | -0.17(-1.81%) |
Feb 24, 2016 | 9.077 | 9.407 | 8.724 | 9.334 | 630,830 | +0.17(+1.84%) |
Feb 23, 2016 | 9.239 | 9.400 | 8.915 | 9.165 | 624,633 | -0.12(-1.27%) |
Feb 22, 2016 | 9.099 | 9.665 | 9.099 | 9.283 | 472,915 | +0.41(+4.64%) |
Feb 19, 2016 | 9.084 | 9.165 | 8.519 | 8.871 | 404,632 | -0.32(-3.48%) |
Feb 18, 2016 | 9.277 | 9.349 | 8.832 | 9.191 | 450,661 | +0.03(+0.31%) |
Feb 17, 2016 | 8.982 | 9.543 | 8.982 | 9.162 | 553,518 | +0.31(+3.49%) |
Feb 16, 2016 | 8.616 | 8.929 | 8.321 | 8.853 | 485,402 | +0.55(+6.67%) |
Feb 12, 2016 | 7.703 | 8.300 | 8.300 | 8.300 | 477,877 | +0.83(+11.16%) |
Feb 11, 2016 | 7.502 | 7.775 | 7.272 | 7.466 | 337,317 | -0.17(-2.26%) |
Feb 10, 2016 | 7.459 | 8.623 | 7.402 | 7.639 | 403,796 | +0.14(+1.92%) |
Feb 09, 2016 | 7.761 | 8.228 | 7.294 | 7.495 | 431,218 | -0.38(-4.84%) |
Feb 08, 2016 | 8.422 | 8.498 | 7.502 | 7.876 | 458,706 | -0.67(-7.82%) |
Feb 05, 2016 | 8.515 | 8.846 | 8.386 | 8.544 | 439,735 | -0.09(-1.08%) |
Feb 04, 2016 | 8.372 | 8.882 | 8.372 | 8.637 | 587,625 | +0.32(+3.80%) |
Feb 03, 2016 | 8.070 | 8.379 | 7.761 | 8.321 | 500,015 | +0.43(+5.46%) |
Feb 02, 2016 | 8.379 | 8.717 | 7.660 | 7.890 | 599,189 | -0.64(-7.50%) |
Feb 01, 2016 | 8.343 | 8.724 | 8.134 | 8.530 | 778,023 | +0.16(+1.89%) |
Jan 29, 2016 | 8.041 | 8.623 | 8.041 | 8.372 | 1,071,513 | +0.29(+3.56%) |
Jan 28, 2016 | 9.988 | 10.05 | 7.991 | 8.084 | 2,766,153 | -2.28(-21.98%) |
Jan 27, 2016 | 10.48 | 10.76 | 10.21 | 10.36 | 233,503 | -0.09(-0.89%) |
Jan 26, 2016 | 10.07 | 10.52 | 9.859 | 10.46 | 407,572 | +0.64(+6.51%) |
Jan 25, 2016 | 10.52 | 10.69 | 9.794 | 9.816 | 365,584 | -0.88(-8.20%) |
Jan 22, 2016 | 10.57 | 10.85 | 10.07 | 10.69 | 644,668 | +0.19(+1.85%) |
Jan 21, 2016 | 10.07 | 10.58 | 9.899 | 10.50 | 478,171 | +0.42(+4.21%) |
Jan 20, 2016 | 9.960 | 10.22 | 8.990 | 10.07 | 618,395 | -0.06(-0.57%) |
Jan 19, 2016 | 10.63 | 10.78 | 9.963 | 10.13 | 380,920 | -0.34(-3.29%) |
Jan 15, 2016 | 10.35 | 10.48 | 10.48 | 10.48 | 510,580 | -0.01(-0.07%) |
Jan 14, 2016 | 10.64 | 11.35 | 9.924 | 10.48 | 638,677 | -0.02(-0.20%) |
Jan 13, 2016 | 11.40 | 12.25 | 10.35 | 10.51 | 425,222 | -0.63(-5.62%) |
Jan 12, 2016 | 11.77 | 11.85 | 10.77 | 11.13 | 399,662 | -0.40(-3.49%) |
Jan 11, 2016 | 11.68 | 11.89 | 11.44 | 11.53 | 300,637 | -0.14(-1.17%) |
Jan 08, 2016 | 11.88 | 12.06 | 11.62 | 11.67 | 400,671 | -0.22(-1.81%) |
Jan 07, 2016 | 12.14 | 12.37 | 11.81 | 11.89 | 481,157 | -0.51(-4.12%) |
Jan 06, 2016 | 12.11 | 12.49 | 11.98 | 12.40 | 444,573 | +0.00(+0.00%) |
Jan 05, 2016 | 12.54 | 12.55 | 11.99 | 12.40 | 391,886 | -0.22(-1.71%) |