Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.72 | 13.07 | 12.66 | 12.90 | 61,784 | +0.19(+1.49%) |
Mar 30, 2016 | 12.75 | 12.94 | 12.59 | 12.71 | 24,012 | +0.09(+0.71%) |
Mar 29, 2016 | 12.28 | 12.91 | 12.28 | 12.62 | 35,015 | +0.11(+0.88%) |
Mar 28, 2016 | 12.87 | 13.40 | 12.18 | 12.51 | 46,148 | -0.24(-1.88%) |
Mar 24, 2016 | 12.66 | 12.75 | 12.75 | 12.75 | 79,600 | +0.39(+3.16%) |
Mar 23, 2016 | 12.85 | 13.43 | 12.24 | 12.36 | 66,099 | -0.44(-3.44%) |
Mar 22, 2016 | 12.70 | 13.11 | 12.35 | 12.80 | 79,556 | +0.10(+0.79%) |
Mar 21, 2016 | 12.33 | 12.98 | 12.33 | 12.70 | 88,613 | +0.26(+2.09%) |
Mar 18, 2016 | 12.05 | 12.80 | 11.80 | 12.44 | 74,527 | +0.50(+4.19%) |
Mar 17, 2016 | 12.68 | 12.68 | 11.18 | 11.94 | 89,814 | -0.93(-7.23%) |
Mar 16, 2016 | 13.00 | 13.10 | 12.66 | 12.87 | 28,181 | -0.02(-0.16%) |
Mar 15, 2016 | 12.89 | 13.40 | 12.45 | 12.89 | 46,378 | +0.05(+0.39%) |
Mar 14, 2016 | 12.93 | 13.62 | 12.68 | 12.84 | 53,595 | -0.33(-2.51%) |
Mar 11, 2016 | 13.01 | 14.05 | 12.30 | 13.17 | 64,117 | +0.68(+5.44%) |
Mar 10, 2016 | 12.89 | 13.20 | 12.23 | 12.49 | 35,379 | -0.18(-1.42%) |
Mar 09, 2016 | 13.09 | 13.18 | 12.51 | 12.67 | 28,054 | -0.15(-1.17%) |
Mar 08, 2016 | 13.41 | 13.41 | 12.69 | 12.82 | 69,689 | -0.40(-3.03%) |
Mar 07, 2016 | 13.28 | 13.86 | 12.90 | 13.22 | 67,254 | -0.44(-3.22%) |
Mar 04, 2016 | 13.91 | 14.18 | 13.91 | 13.66 | 120,426 | -0.09(-0.65%) |
Mar 03, 2016 | 13.91 | 14.24 | 13.26 | 13.75 | 116,591 | -0.52(-3.64%) |
Mar 02, 2016 | 13.72 | 14.29 | 13.43 | 14.27 | 89,497 | +0.21(+1.49%) |
Mar 01, 2016 | 13.01 | 14.24 | 12.76 | 14.06 | 89,904 | +1.16(+8.99%) |
Feb 29, 2016 | 14.43 | 14.70 | 12.77 | 12.90 | 84,683 | -1.54(-10.66%) |
Feb 26, 2016 | 13.50 | 16.00 | 13.29 | 14.44 | 88,032 | +1.09(+8.16%) |
Feb 25, 2016 | 13.28 | 13.35 | 12.68 | 13.35 | 15,003 | +0.60(+4.71%) |
Feb 24, 2016 | 12.50 | 12.93 | 12.21 | 12.75 | 28,785 | +0.06(+0.47%) |
Feb 23, 2016 | 13.21 | 13.40 | 12.56 | 12.69 | 51,496 | -0.48(-3.64%) |
Feb 22, 2016 | 13.02 | 13.83 | 12.67 | 13.17 | 31,383 | +0.26(+2.01%) |
Feb 19, 2016 | 12.69 | 12.99 | 11.91 | 12.91 | 28,160 | +0.18(+1.41%) |
Feb 18, 2016 | 12.68 | 13.03 | 12.16 | 12.73 | 35,917 | +0.01(+0.08%) |
Feb 17, 2016 | 13.24 | 13.24 | 11.48 | 12.72 | 143,432 | +0.22(+1.76%) |
Feb 16, 2016 | 12.19 | 15.01 | 11.78 | 12.50 | 87,305 | +0.45(+3.73%) |
Feb 12, 2016 | 12.02 | 12.05 | 12.05 | 12.05 | 83,400 | +0.07(+0.58%) |
Feb 11, 2016 | 12.71 | 13.00 | 11.95 | 11.98 | 62,082 | -1.05(-8.06%) |
Feb 10, 2016 | 13.35 | 13.98 | 12.86 | 13.03 | 20,505 | -0.37(-2.76%) |
Feb 09, 2016 | 13.21 | 13.25 | 12.56 | 13.40 | 68,232 | -0.05(-0.37%) |
Feb 08, 2016 | 14.55 | 15.96 | 12.89 | 13.45 | 39,605 | -1.27(-8.63%) |
Feb 05, 2016 | 15.28 | 16.42 | 14.28 | 14.72 | 47,771 | -0.73(-4.72%) |
Feb 04, 2016 | 15.59 | 16.70 | 15.19 | 15.45 | 23,349 | -0.23(-1.47%) |
Feb 03, 2016 | 16.08 | 16.93 | 15.31 | 15.68 | 81,023 | -0.32(-2.00%) |
Feb 02, 2016 | 15.64 | 16.00 | 14.51 | 16.00 | 87,183 | +0.14(+0.88%) |
Feb 01, 2016 | 15.40 | 16.45 | 14.61 | 15.86 | 61,024 | +0.15(+0.95%) |
Jan 29, 2016 | 15.22 | 16.01 | 14.51 | 15.71 | 84,457 | +0.53(+3.49%) |
Jan 28, 2016 | 15.12 | 15.67 | 14.26 | 15.18 | 45,614 | +0.08(+0.53%) |
Jan 27, 2016 | 16.16 | 16.88 | 14.43 | 15.10 | 112,169 | -1.13(-6.96%) |
Jan 26, 2016 | 14.90 | 16.65 | 14.54 | 16.23 | 69,669 | +1.58(+10.78%) |
Jan 25, 2016 | 13.98 | 14.99 | 13.84 | 14.65 | 144,282 | +0.65(+4.64%) |
Jan 22, 2016 | 14.97 | 15.41 | 13.11 | 14.00 | 38,151 | -0.46(-3.18%) |
Jan 21, 2016 | 14.59 | 15.58 | 14.39 | 14.46 | 79,448 | -0.38(-2.56%) |
Jan 20, 2016 | 12.13 | 15.45 | 12.13 | 14.84 | 116,098 | +2.23(+17.68%) |
Jan 19, 2016 | 13.50 | 15.39 | 12.25 | 12.61 | 47,140 | -0.64(-4.83%) |
Jan 15, 2016 | 13.59 | 13.25 | 13.25 | 13.25 | 24,900 | -0.80(-5.69%) |
Jan 14, 2016 | 14.54 | 15.20 | 13.47 | 14.05 | 45,330 | -0.31(-2.16%) |
Jan 13, 2016 | 15.53 | 17.20 | 14.21 | 14.36 | 114,376 | -1.14(-7.35%) |
Jan 12, 2016 | 14.72 | 15.69 | 14.35 | 15.50 | 74,090 | +1.18(+8.24%) |
Jan 11, 2016 | 14.17 | 15.10 | 13.71 | 14.32 | 93,933 | +0.11(+0.77%) |
Jan 08, 2016 | 15.69 | 16.00 | 13.69 | 14.21 | 90,906 | -1.31(-8.44%) |
Jan 07, 2016 | 16.80 | 17.64 | 15.27 | 15.52 | 99,425 | -1.45(-8.54%) |
Jan 06, 2016 | 19.03 | 19.67 | 16.80 | 16.97 | 82,829 | -2.46(-12.66%) |
Jan 05, 2016 | 20.48 | 20.56 | 19.07 | 19.43 | 73,447 | -1.03(-5.03%) |