Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.23 | 13.34 | 13.10 | 13.12 | 629,931 | -0.12(-0.87%) |
Mar 30, 2016 | 13.10 | 13.33 | 13.09 | 13.24 | 1,630,657 | +0.23(+1.78%) |
Mar 29, 2016 | 13.02 | 13.05 | 12.91 | 13.01 | 1,096,146 | -0.01(-0.05%) |
Mar 28, 2016 | 12.82 | 13.04 | 12.82 | 13.01 | 867,105 | +0.20(+1.54%) |
Mar 24, 2016 | 12.82 | 12.82 | 12.82 | 12.82 | 944,349 | -0.15(-1.15%) |
Mar 23, 2016 | 13.09 | 13.12 | 12.93 | 12.97 | 1,136,266 | -0.18(-1.40%) |
Mar 22, 2016 | 13.09 | 13.21 | 13.04 | 13.15 | 954,917 | +0.00(+0.00%) |
Mar 21, 2016 | 13.14 | 13.21 | 13.06 | 13.15 | 1,460,965 | -0.01(-0.05%) |
Mar 18, 2016 | 13.04 | 13.18 | 12.93 | 13.16 | 1,779,838 | +0.12(+0.94%) |
Mar 17, 2016 | 12.82 | 13.10 | 12.78 | 13.04 | 1,354,013 | +0.30(+2.35%) |
Mar 16, 2016 | 12.57 | 12.80 | 12.52 | 12.74 | 1,394,694 | +0.15(+1.19%) |
Mar 15, 2016 | 12.29 | 12.60 | 12.25 | 12.59 | 1,427,479 | +0.18(+1.48%) |
Mar 14, 2016 | 12.40 | 12.43 | 12.34 | 12.40 | 1,202,016 | -0.03(-0.22%) |
Mar 11, 2016 | 12.39 | 12.45 | 12.31 | 12.43 | 1,059,905 | +0.27(+2.23%) |
Mar 10, 2016 | 12.18 | 12.26 | 12.04 | 12.16 | 944,096 | -0.03(-0.28%) |
Mar 09, 2016 | 12.20 | 12.34 | 12.19 | 12.19 | 718,966 | +0.04(+0.33%) |
Mar 08, 2016 | 12.26 | 12.39 | 12.14 | 12.15 | 857,851 | -0.20(-1.64%) |
Mar 07, 2016 | 11.86 | 12.40 | 11.83 | 12.36 | 1,647,934 | +0.47(+3.92%) |
Mar 04, 2016 | 11.74 | 11.95 | 11.70 | 11.89 | 893,354 | +0.17(+1.44%) |
Mar 03, 2016 | 11.67 | 11.73 | 11.60 | 11.72 | 1,234,013 | +0.05(+0.41%) |
Mar 02, 2016 | 11.92 | 11.92 | 11.61 | 11.67 | 917,251 | -0.32(-2.70%) |
Mar 01, 2016 | 11.79 | 12.04 | 11.79 | 12.00 | 1,266,422 | +0.31(+2.66%) |
Feb 29, 2016 | 11.68 | 11.81 | 11.65 | 11.69 | 1,202,225 | +0.01(+0.12%) |
Feb 26, 2016 | 11.62 | 11.72 | 11.59 | 11.67 | 1,161,615 | +0.12(+1.05%) |
Feb 25, 2016 | 11.69 | 11.73 | 11.52 | 11.55 | 995,839 | -0.06(-0.52%) |
Feb 24, 2016 | 11.27 | 11.63 | 11.16 | 11.61 | 990,284 | +0.18(+1.60%) |
Feb 23, 2016 | 11.61 | 11.71 | 11.39 | 11.43 | 652,729 | -0.24(-2.03%) |
Feb 22, 2016 | 11.72 | 11.73 | 11.63 | 11.67 | 486,293 | +0.09(+0.82%) |
Feb 19, 2016 | 11.60 | 11.63 | 11.48 | 11.57 | 694,860 | -0.10(-0.87%) |
Feb 18, 2016 | 11.61 | 11.71 | 11.53 | 11.67 | 640,229 | +0.10(+0.88%) |
Feb 17, 2016 | 11.48 | 11.66 | 11.48 | 11.57 | 1,140,048 | +0.18(+1.60%) |
Feb 16, 2016 | 11.19 | 11.43 | 11.14 | 11.39 | 1,032,376 | +0.32(+2.93%) |
Feb 12, 2016 | 11.02 | 11.06 | 11.06 | 11.06 | 1,398,154 | +0.11(+0.99%) |
Feb 11, 2016 | 11.08 | 11.12 | 10.88 | 10.96 | 648,434 | -0.25(-2.23%) |
Feb 10, 2016 | 11.47 | 11.52 | 11.20 | 11.21 | 622,144 | -0.09(-0.79%) |
Feb 09, 2016 | 11.38 | 11.49 | 11.15 | 11.29 | 1,235,837 | -0.09(-0.83%) |
Feb 08, 2016 | 11.52 | 11.52 | 11.35 | 11.39 | 1,143,579 | -0.24(-2.08%) |
Feb 05, 2016 | 11.87 | 11.88 | 11.60 | 11.63 | 668,844 | -0.17(-1.48%) |
Feb 04, 2016 | 11.95 | 12.06 | 11.75 | 11.81 | 790,451 | -0.05(-0.45%) |
Feb 03, 2016 | 11.83 | 11.88 | 11.59 | 11.86 | 1,361,237 | +0.26(+2.26%) |
Feb 02, 2016 | 11.46 | 11.64 | 11.35 | 11.60 | 734,158 | -0.01(-0.06%) |
Feb 01, 2016 | 11.58 | 11.64 | 11.34 | 11.60 | 1,052,312 | -0.01(-0.06%) |
Jan 29, 2016 | 11.52 | 11.66 | 11.45 | 11.61 | 1,161,800 | +0.15(+1.29%) |
Jan 28, 2016 | 11.38 | 11.51 | 11.32 | 11.46 | 881,938 | +0.21(+1.85%) |
Jan 27, 2016 | 11.30 | 11.42 | 11.20 | 11.25 | 1,205,772 | -0.08(-0.71%) |
Jan 26, 2016 | 11.23 | 11.41 | 11.22 | 11.34 | 694,301 | +0.22(+1.99%) |
Jan 25, 2016 | 11.36 | 11.44 | 11.08 | 11.11 | 704,628 | -0.29(-2.53%) |
Jan 22, 2016 | 11.27 | 11.41 | 11.19 | 11.40 | 1,051,962 | +0.37(+3.35%) |
Jan 21, 2016 | 10.91 | 11.05 | 10.74 | 11.03 | 1,111,615 | +0.18(+1.67%) |
Jan 20, 2016 | 10.76 | 10.90 | 10.52 | 10.85 | 865,939 | -0.13(-1.22%) |
Jan 19, 2016 | 11.09 | 11.17 | 10.85 | 10.99 | 1,168,872 | -0.10(-0.91%) |
Jan 15, 2016 | 11.22 | 11.09 | 11.09 | 11.09 | 914,096 | -0.46(-3.96%) |
Jan 14, 2016 | 11.31 | 11.75 | 11.31 | 11.54 | 1,871,521 | -0.03(-0.23%) |
Jan 13, 2016 | 11.51 | 12.20 | 11.51 | 11.57 | 1,808,182 | +0.53(+4.80%) |
Jan 12, 2016 | 11.15 | 11.27 | 10.97 | 11.04 | 742,682 | -0.04(-0.36%) |
Jan 11, 2016 | 11.07 | 11.15 | 11.01 | 11.08 | 829,523 | +0.07(+0.67%) |
Jan 08, 2016 | 11.21 | 11.21 | 10.95 | 11.01 | 852,703 | -0.11(-0.96%) |
Jan 07, 2016 | 11.11 | 11.35 | 11.06 | 11.11 | 792,037 | -0.16(-1.42%) |
Jan 06, 2016 | 11.23 | 11.33 | 11.16 | 11.27 | 471,156 | -0.10(-0.88%) |
Jan 05, 2016 | 11.57 | 11.57 | 11.30 | 11.37 | 772,939 | -0.15(-1.28%) |