Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.75 | 14.49 | 13.57 | 14.20 | 287,954 | +0.49(+3.57%) |
Mar 30, 2016 | 14.12 | 14.12 | 13.35 | 13.71 | 339,622 | -0.41(-2.90%) |
Mar 29, 2016 | 13.53 | 14.16 | 13.51 | 14.12 | 321,774 | +0.60(+4.44%) |
Mar 28, 2016 | 13.74 | 13.82 | 13.41 | 13.52 | 258,728 | -0.19(-1.39%) |
Mar 24, 2016 | 13.04 | 13.71 | 13.71 | 13.71 | 394,200 | +0.55(+4.18%) |
Mar 23, 2016 | 13.17 | 13.41 | 13.02 | 13.16 | 413,079 | -0.07(-0.53%) |
Mar 22, 2016 | 13.21 | 13.55 | 13.01 | 13.23 | 252,659 | -0.11(-0.82%) |
Mar 21, 2016 | 13.21 | 13.43 | 13.08 | 13.34 | 248,674 | +0.07(+0.53%) |
Mar 18, 2016 | 13.23 | 13.44 | 12.92 | 13.27 | 378,203 | +0.13(+0.99%) |
Mar 17, 2016 | 12.79 | 13.23 | 12.58 | 13.14 | 327,849 | +0.30(+2.34%) |
Mar 16, 2016 | 12.49 | 12.89 | 12.43 | 12.84 | 416,608 | +0.31(+2.47%) |
Mar 15, 2016 | 12.78 | 12.78 | 12.47 | 12.53 | 201,289 | -0.35(-2.72%) |
Mar 14, 2016 | 12.79 | 13.05 | 12.79 | 12.88 | 299,952 | +0.00(+0.00%) |
Mar 11, 2016 | 12.62 | 12.99 | 12.62 | 12.88 | 274,710 | +0.43(+3.45%) |
Mar 10, 2016 | 12.83 | 12.84 | 12.45 | 12.45 | 385,873 | -0.23(-1.81%) |
Mar 09, 2016 | 12.04 | 12.72 | 11.82 | 12.68 | 553,623 | +1.21(+10.55%) |
Mar 08, 2016 | 11.79 | 11.79 | 11.43 | 11.47 | 284,484 | -0.41(-3.45%) |
Mar 07, 2016 | 11.73 | 11.97 | 11.60 | 11.88 | 261,406 | +0.11(+0.93%) |
Mar 04, 2016 | 11.42 | 11.91 | 11.17 | 11.77 | 453,553 | +0.41(+3.61%) |
Mar 03, 2016 | 11.36 | 11.48 | 11.09 | 11.36 | 284,228 | +0.00(+0.00%) |
Mar 02, 2016 | 11.11 | 11.39 | 11.07 | 11.36 | 100,587 | +0.23(+2.07%) |
Mar 01, 2016 | 11.03 | 11.16 | 10.95 | 11.13 | 172,903 | +0.19(+1.74%) |
Feb 29, 2016 | 10.81 | 11.16 | 10.81 | 10.94 | 160,756 | +0.10(+0.92%) |
Feb 26, 2016 | 10.70 | 10.88 | 10.66 | 10.84 | 126,683 | +0.20(+1.88%) |
Feb 25, 2016 | 10.81 | 10.93 | 10.50 | 10.64 | 289,674 | -0.19(-1.75%) |
Feb 24, 2016 | 10.12 | 10.83 | 9.981 | 10.83 | 196,211 | +0.54(+5.25%) |
Feb 23, 2016 | 10.31 | 10.63 | 10.25 | 10.29 | 276,509 | -0.08(-0.77%) |
Feb 22, 2016 | 10.25 | 10.49 | 10.20 | 10.37 | 267,376 | +0.28(+2.78%) |
Feb 19, 2016 | 10.04 | 10.13 | 9.950 | 10.09 | 220,267 | -0.05(-0.49%) |
Feb 18, 2016 | 10.38 | 10.38 | 10.07 | 10.14 | 220,442 | -0.19(-1.84%) |
Feb 17, 2016 | 9.940 | 10.38 | 9.940 | 10.33 | 306,931 | +0.47(+4.77%) |
Feb 16, 2016 | 9.680 | 9.940 | 9.590 | 9.860 | 249,205 | +0.27(+2.82%) |
Feb 12, 2016 | 9.250 | 9.590 | 9.590 | 9.590 | 311,900 | +0.42(+4.58%) |
Feb 11, 2016 | 9.310 | 9.390 | 9.100 | 9.170 | 288,135 | -0.35(-3.68%) |
Feb 10, 2016 | 9.560 | 9.670 | 9.390 | 9.520 | 207,318 | +0.06(+0.63%) |
Feb 09, 2016 | 9.240 | 9.740 | 9.070 | 9.460 | 281,354 | +0.03(+0.32%) |
Feb 08, 2016 | 10.14 | 10.16 | 9.360 | 9.430 | 365,118 | -0.85(-8.27%) |
Feb 05, 2016 | 10.32 | 10.48 | 10.09 | 10.28 | 343,267 | -0.09(-0.87%) |
Feb 04, 2016 | 10.32 | 10.68 | 10.29 | 10.37 | 213,498 | +0.03(+0.29%) |
Feb 03, 2016 | 10.14 | 10.39 | 9.890 | 10.34 | 307,008 | +0.32(+3.19%) |
Feb 02, 2016 | 10.14 | 10.19 | 9.980 | 10.02 | 235,800 | -0.22(-2.15%) |
Feb 01, 2016 | 10.29 | 10.29 | 10.04 | 10.24 | 246,020 | -0.14(-1.35%) |
Jan 29, 2016 | 10.15 | 10.50 | 10.15 | 10.38 | 346,041 | +0.32(+3.18%) |
Jan 28, 2016 | 10.29 | 10.42 | 10.03 | 10.06 | 375,210 | -0.06(-0.59%) |
Jan 27, 2016 | 10.15 | 10.38 | 10.07 | 10.12 | 253,299 | -0.12(-1.17%) |
Jan 26, 2016 | 9.840 | 10.30 | 9.691 | 10.24 | 382,517 | +0.40(+4.07%) |
Jan 25, 2016 | 9.950 | 10.12 | 9.770 | 9.840 | 378,165 | -0.21(-2.09%) |
Jan 22, 2016 | 10.08 | 10.24 | 9.950 | 10.05 | 436,757 | +0.25(+2.55%) |
Jan 21, 2016 | 10.05 | 10.19 | 9.765 | 9.800 | 523,373 | -0.25(-2.49%) |
Jan 20, 2016 | 9.540 | 10.14 | 9.250 | 10.05 | 995,417 | +0.61(+6.46%) |
Jan 19, 2016 | 9.850 | 9.850 | 9.360 | 9.440 | 421,268 | -0.18(-1.87%) |
Jan 15, 2016 | 9.670 | 9.620 | 9.620 | 9.620 | 664,000 | -0.40(-3.99%) |
Jan 14, 2016 | 10.03 | 10.16 | 9.810 | 10.02 | 430,775 | +0.08(+0.80%) |
Jan 13, 2016 | 10.22 | 10.49 | 9.870 | 9.940 | 486,133 | -0.28(-2.74%) |
Jan 12, 2016 | 10.70 | 10.95 | 10.19 | 10.22 | 631,636 | -0.56(-5.19%) |
Jan 11, 2016 | 10.76 | 10.98 | 10.70 | 10.78 | 464,693 | +0.04(+0.37%) |
Jan 08, 2016 | 11.22 | 11.35 | 10.71 | 10.74 | 537,338 | -0.40(-3.59%) |
Jan 07, 2016 | 11.31 | 11.40 | 11.00 | 11.14 | 385,459 | -0.41(-3.55%) |
Jan 06, 2016 | 11.55 | 11.81 | 11.48 | 11.55 | 381,666 | -0.25(-2.12%) |
Jan 05, 2016 | 12.06 | 12.09 | 11.72 | 11.80 | 299,838 | -0.19(-1.58%) |