Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.78 | 13.83 | 13.59 | 13.65 | 64,372 | -0.14(-1.03%) |
Mar 30, 2016 | 13.77 | 13.89 | 13.71 | 13.80 | 77,927 | +0.24(+1.76%) |
Mar 29, 2016 | 13.05 | 13.59 | 13.05 | 13.56 | 119,974 | +0.47(+3.56%) |
Mar 28, 2016 | 12.89 | 13.25 | 12.89 | 13.09 | 33,539 | +0.22(+1.67%) |
Mar 24, 2016 | 12.54 | 12.87 | 12.87 | 12.87 | 86,720 | +0.12(+0.92%) |
Mar 23, 2016 | 12.70 | 12.84 | 12.64 | 12.76 | 27,758 | +0.09(+0.69%) |
Mar 22, 2016 | 12.61 | 12.82 | 12.61 | 12.67 | 57,861 | -0.01(-0.09%) |
Mar 21, 2016 | 12.69 | 12.77 | 12.52 | 12.68 | 35,536 | +0.01(+0.06%) |
Mar 18, 2016 | 12.69 | 12.86 | 12.60 | 12.67 | 75,643 | +0.00(+0.03%) |
Mar 17, 2016 | 12.79 | 12.79 | 12.53 | 12.67 | 37,114 | -0.15(-1.17%) |
Mar 16, 2016 | 12.56 | 12.98 | 12.51 | 12.82 | 99,419 | +0.08(+0.63%) |
Mar 15, 2016 | 12.57 | 12.86 | 12.52 | 12.74 | 33,815 | +0.02(+0.14%) |
Mar 14, 2016 | 12.56 | 12.79 | 12.50 | 12.72 | 47,819 | +0.16(+1.25%) |
Mar 11, 2016 | 12.37 | 12.58 | 12.37 | 12.56 | 44,774 | +0.46(+3.81%) |
Mar 10, 2016 | 12.04 | 12.37 | 11.65 | 12.10 | 92,856 | +0.14(+1.16%) |
Mar 09, 2016 | 12.14 | 12.14 | 11.85 | 11.96 | 75,512 | +0.05(+0.41%) |
Mar 08, 2016 | 11.73 | 12.27 | 11.73 | 11.91 | 48,730 | +0.06(+0.54%) |
Mar 07, 2016 | 12.01 | 12.15 | 11.68 | 11.85 | 91,258 | -0.24(-2.02%) |
Mar 04, 2016 | 12.06 | 12.07 | 12.00 | 12.10 | 68,465 | +0.06(+0.52%) |
Mar 03, 2016 | 11.94 | 12.05 | 11.70 | 12.03 | 69,655 | +0.04(+0.31%) |
Mar 02, 2016 | 11.92 | 12.06 | 11.78 | 12.00 | 71,247 | +0.05(+0.46%) |
Mar 01, 2016 | 11.39 | 11.96 | 11.23 | 11.94 | 133,497 | +0.72(+6.42%) |
Feb 29, 2016 | 11.54 | 11.64 | 11.22 | 11.22 | 59,995 | -0.29(-2.51%) |
Feb 26, 2016 | 11.83 | 11.83 | 11.44 | 11.51 | 33,098 | -0.17(-1.47%) |
Feb 25, 2016 | 11.46 | 11.69 | 11.23 | 11.68 | 94,576 | +0.33(+2.90%) |
Feb 24, 2016 | 10.71 | 11.39 | 10.45 | 11.35 | 143,553 | +0.39(+3.57%) |
Feb 23, 2016 | 11.08 | 11.16 | 10.79 | 10.96 | 53,446 | -0.01(-0.07%) |
Feb 22, 2016 | 10.59 | 11.00 | 10.59 | 10.97 | 59,929 | +0.66(+6.38%) |
Feb 19, 2016 | 9.881 | 10.31 | 9.776 | 10.31 | 70,358 | +0.14(+1.33%) |
Feb 18, 2016 | 10.60 | 10.60 | 10.07 | 10.18 | 154,364 | -0.37(-3.50%) |
Feb 17, 2016 | 10.30 | 10.63 | 10.30 | 10.55 | 199,464 | +0.51(+5.06%) |
Feb 16, 2016 | 9.713 | 10.11 | 9.702 | 10.04 | 132,205 | +0.64(+6.80%) |
Feb 12, 2016 | 9.230 | 9.398 | 9.398 | 9.398 | 114,076 | +0.37(+4.05%) |
Feb 11, 2016 | 8.905 | 9.033 | 8.572 | 9.033 | 42,397 | +0.07(+0.73%) |
Feb 10, 2016 | 9.142 | 9.398 | 8.967 | 8.967 | 39,915 | +0.09(+1.03%) |
Feb 09, 2016 | 8.587 | 9.142 | 8.550 | 8.875 | 826,448 | +0.06(+0.71%) |
Feb 08, 2016 | 8.832 | 9.062 | 8.386 | 8.813 | 222,999 | -0.46(-4.97%) |
Feb 05, 2016 | 10.06 | 10.06 | 9.234 | 9.274 | 157,712 | -0.97(-9.46%) |
Feb 04, 2016 | 10.24 | 10.26 | 9.870 | 10.24 | 63,943 | -0.30(-2.84%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.12 | 10.54 | 113,171 | -0.68(-6.03%) |
Feb 02, 2016 | 11.45 | 11.49 | 11.10 | 11.22 | 54,316 | -0.57(-4.81%) |
Feb 01, 2016 | 11.36 | 11.87 | 11.17 | 11.79 | 58,786 | +0.16(+1.42%) |
Jan 29, 2016 | 11.15 | 11.65 | 10.96 | 11.62 | 90,525 | -0.00(-0.03%) |
Jan 28, 2016 | 11.24 | 11.62 | 11.02 | 11.62 | 65,942 | +0.73(+6.71%) |
Jan 27, 2016 | 11.26 | 11.52 | 10.70 | 10.89 | 29,435 | -0.44(-3.90%) |
Jan 26, 2016 | 11.17 | 11.43 | 11.03 | 11.34 | 51,019 | +0.30(+2.68%) |
Jan 25, 2016 | 11.16 | 11.38 | 11.03 | 11.04 | 102,321 | -0.20(-1.76%) |
Jan 22, 2016 | 11.07 | 11.33 | 11.05 | 11.24 | 171,692 | +0.64(+6.04%) |
Jan 21, 2016 | 10.36 | 11.03 | 10.25 | 10.60 | 128,747 | +0.34(+3.31%) |
Jan 20, 2016 | 10.35 | 10.47 | 9.323 | 10.26 | 371,925 | -0.39(-3.64%) |
Jan 19, 2016 | 10.46 | 10.93 | 10.39 | 10.64 | 372,929 | +0.23(+2.18%) |
Jan 15, 2016 | 10.08 | 10.42 | 10.42 | 10.42 | 164,139 | -0.57(-5.19%) |
Jan 14, 2016 | 10.87 | 11.30 | 10.29 | 10.99 | 308,586 | +0.04(+0.40%) |
Jan 13, 2016 | 12.54 | 12.54 | 10.82 | 10.94 | 292,175 | -1.46(-11.79%) |
Jan 12, 2016 | 12.54 | 12.68 | 12.04 | 12.41 | 243,188 | +0.26(+2.12%) |
Jan 11, 2016 | 11.79 | 12.19 | 11.54 | 12.15 | 239,019 | +0.53(+4.52%) |
Jan 08, 2016 | 12.61 | 12.61 | 11.57 | 11.62 | 180,894 | -0.65(-5.30%) |
Jan 07, 2016 | 12.27 | 12.89 | 12.07 | 12.28 | 281,164 | -0.62(-4.79%) |
Jan 06, 2016 | 12.61 | 12.99 | 12.58 | 12.89 | 189,927 | -0.23(-1.73%) |
Jan 05, 2016 | 13.17 | 13.29 | 12.91 | 13.12 | 149,445 | +0.13(+1.01%) |