Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.86 | 11.86 | 11.77 | 11.78 | 71,870 | -0.02(-0.15%) |
Mar 30, 2016 | 11.69 | 11.80 | 11.69 | 11.80 | 4,929 | +0.10(+0.89%) |
Mar 29, 2016 | 11.42 | 11.69 | 11.42 | 11.69 | 7,705 | +0.10(+0.89%) |
Mar 28, 2016 | 11.53 | 11.59 | 11.48 | 11.59 | 5,831 | +0.07(+0.60%) |
Mar 24, 2016 | 12.26 | 11.52 | 11.52 | 11.52 | 60,175 | +0.12(+1.06%) |
Mar 23, 2016 | 11.47 | 11.49 | 11.40 | 11.40 | 4,218 | -0.32(-2.73%) |
Mar 22, 2016 | 11.75 | 11.83 | 11.71 | 11.72 | 4,452 | -0.10(-0.81%) |
Mar 21, 2016 | 11.81 | 11.81 | 11.76 | 11.81 | 6,062 | -0.08(-0.65%) |
Mar 18, 2016 | 11.89 | 11.94 | 11.84 | 11.89 | 12,945 | -0.41(-3.30%) |
Mar 17, 2016 | 12.09 | 12.34 | 12.04 | 12.30 | 15,040 | +0.53(+4.48%) |
Mar 16, 2016 | 11.50 | 11.77 | 11.48 | 11.77 | 6,820 | +0.25(+2.18%) |
Mar 15, 2016 | 11.41 | 11.52 | 11.36 | 11.52 | 8,064 | -0.22(-1.84%) |
Mar 14, 2016 | 11.70 | 11.78 | 11.70 | 11.74 | 10,226 | -0.21(-1.74%) |
Mar 11, 2016 | 11.87 | 11.94 | 11.78 | 11.94 | 267,451 | +0.51(+4.46%) |
Mar 10, 2016 | 11.41 | 11.43 | 11.27 | 11.43 | 5,738 | -0.10(-0.82%) |
Mar 09, 2016 | 11.58 | 11.58 | 11.44 | 11.53 | 8,363 | +0.22(+1.99%) |
Mar 08, 2016 | 11.31 | 11.33 | 11.16 | 11.30 | 9,730 | -0.38(-3.25%) |
Mar 07, 2016 | 11.61 | 11.72 | 11.58 | 11.68 | 15,785 | -0.17(-1.46%) |
Mar 04, 2016 | 11.67 | 11.90 | 11.55 | 11.86 | 38,280 | +0.32(+2.77%) |
Mar 03, 2016 | 11.49 | 11.54 | 11.49 | 11.54 | 3,028 | +0.04(+0.38%) |
Mar 02, 2016 | 11.33 | 11.49 | 11.33 | 11.49 | 4,059 | +0.30(+2.70%) |
Mar 01, 2016 | 11.11 | 11.22 | 10.99 | 11.19 | 8,379 | +0.15(+1.33%) |
Feb 29, 2016 | 11.04 | 11.13 | 10.99 | 11.04 | 10,109 | +0.09(+0.79%) |
Feb 26, 2016 | 11.12 | 11.12 | 10.85 | 10.96 | 9,167 | -0.05(-0.47%) |
Feb 25, 2016 | 10.88 | 11.06 | 10.82 | 11.01 | 5,415 | +0.16(+1.43%) |
Feb 24, 2016 | 10.65 | 10.97 | 10.65 | 10.85 | 8,710 | +0.05(+0.48%) |
Feb 23, 2016 | 10.91 | 10.91 | 10.67 | 10.80 | 8,858 | -0.12(-1.11%) |
Feb 22, 2016 | 10.74 | 10.92 | 10.74 | 10.92 | 10,345 | +0.27(+2.51%) |
Feb 19, 2016 | 10.37 | 10.65 | 10.37 | 10.65 | 8,422 | +0.35(+3.44%) |
Feb 18, 2016 | 10.33 | 10.33 | 10.27 | 10.30 | 4,528 | +0.02(+0.17%) |
Feb 17, 2016 | 10.19 | 10.34 | 10.19 | 10.28 | 13,108 | +0.17(+1.71%) |
Feb 16, 2016 | 10.08 | 10.15 | 10.08 | 10.11 | 7,947 | +0.19(+1.92%) |
Feb 12, 2016 | 9.791 | 9.920 | 9.920 | 9.920 | 14,928 | +0.10(+0.97%) |
Feb 11, 2016 | 9.696 | 9.843 | 9.670 | 9.825 | 8,462 | +0.10(+0.98%) |
Feb 10, 2016 | 9.653 | 9.834 | 9.653 | 9.730 | 12,412 | +0.13(+1.35%) |
Feb 09, 2016 | 9.462 | 9.644 | 9.454 | 9.601 | 21,362 | -0.19(-1.94%) |
Feb 08, 2016 | 9.696 | 9.825 | 9.585 | 9.791 | 18,140 | -0.06(-0.61%) |
Feb 05, 2016 | 10.08 | 10.08 | 9.799 | 9.851 | 14,291 | -0.31(-3.06%) |
Feb 04, 2016 | 10.09 | 10.21 | 10.08 | 10.16 | 7,620 | +0.29(+2.98%) |
Feb 03, 2016 | 9.644 | 9.869 | 9.488 | 9.869 | 28,241 | +0.20(+2.06%) |
Feb 02, 2016 | 9.678 | 9.730 | 9.609 | 9.670 | 25,479 | -0.42(-4.20%) |
Feb 01, 2016 | 9.920 | 10.15 | 9.920 | 10.09 | 25,327 | +0.22(+2.19%) |
Jan 29, 2016 | 9.843 | 9.886 | 9.748 | 9.877 | 21,698 | -0.03(-0.26%) |
Jan 28, 2016 | 9.946 | 9.990 | 9.808 | 9.903 | 13,149 | +0.22(+2.23%) |
Jan 27, 2016 | 9.704 | 9.894 | 9.601 | 9.687 | 7,238 | -0.13(-1.32%) |
Jan 26, 2016 | 9.722 | 9.964 | 9.722 | 9.817 | 29,587 | +0.16(+1.61%) |
Jan 25, 2016 | 9.782 | 9.782 | 9.618 | 9.661 | 9,225 | -0.07(-0.71%) |
Jan 22, 2016 | 9.748 | 9.765 | 9.618 | 9.730 | 12,359 | -0.23(-2.34%) |
Jan 21, 2016 | 9.333 | 9.964 | 9.333 | 9.964 | 21,099 | +0.62(+6.66%) |
Jan 20, 2016 | 9.091 | 9.367 | 8.966 | 9.341 | 52,194 | +0.34(+3.74%) |
Jan 19, 2016 | 9.065 | 9.065 | 8.866 | 9.004 | 22,039 | +0.11(+1.26%) |
Jan 15, 2016 | 9.022 | 8.892 | 8.892 | 8.892 | 18,862 | -0.58(-6.11%) |
Jan 14, 2016 | 9.239 | 9.549 | 9.239 | 9.471 | 32,771 | +0.18(+1.95%) |
Jan 13, 2016 | 9.583 | 9.583 | 9.160 | 9.290 | 26,680 | -0.28(-2.89%) |
Jan 12, 2016 | 9.557 | 9.583 | 9.333 | 9.566 | 31,392 | +0.03(+0.27%) |
Jan 11, 2016 | 9.644 | 9.644 | 9.376 | 9.540 | 13,767 | +0.03(+0.27%) |
Jan 08, 2016 | 9.609 | 9.653 | 9.454 | 9.514 | 15,809 | -0.17(-1.78%) |
Jan 07, 2016 | 9.687 | 9.869 | 9.074 | 9.687 | 22,107 | -0.35(-3.45%) |
Jan 06, 2016 | 9.998 | 10.09 | 9.964 | 10.03 | 18,724 | -0.28(-2.68%) |
Jan 05, 2016 | 10.25 | 10.33 | 10.14 | 10.31 | 12,245 | -0.35(-3.32%) |