Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.95 | 11.12 | 10.91 | 11.01 | 891,786 | +0.08(+0.73%) |
Mar 30, 2016 | 10.98 | 11.05 | 10.85 | 10.93 | 1,027,912 | +0.07(+0.64%) |
Mar 29, 2016 | 10.42 | 10.90 | 10.41 | 10.86 | 1,026,292 | +0.36(+3.43%) |
Mar 28, 2016 | 10.67 | 10.69 | 10.38 | 10.50 | 710,894 | -0.17(-1.59%) |
Mar 24, 2016 | 10.64 | 10.67 | 10.67 | 10.67 | 1,115,500 | +0.00(+0.00%) |
Mar 23, 2016 | 11.20 | 11.30 | 10.60 | 10.67 | 1,050,004 | -0.63(-5.58%) |
Mar 22, 2016 | 11.63 | 11.76 | 11.25 | 11.30 | 834,231 | -0.35(-3.00%) |
Mar 21, 2016 | 11.10 | 11.65 | 11.00 | 11.65 | 1,550,716 | +0.65(+5.91%) |
Mar 18, 2016 | 11.66 | 11.74 | 10.97 | 11.00 | 1,796,411 | -0.62(-5.34%) |
Mar 17, 2016 | 11.44 | 11.83 | 11.38 | 11.62 | 958,079 | +0.15(+1.31%) |
Mar 16, 2016 | 11.21 | 11.68 | 11.21 | 11.47 | 539,231 | +0.23(+2.05%) |
Mar 15, 2016 | 11.83 | 11.92 | 11.11 | 11.24 | 872,363 | -0.68(-5.70%) |
Mar 14, 2016 | 11.74 | 12.43 | 11.69 | 11.92 | 1,183,281 | +0.13(+1.10%) |
Mar 11, 2016 | 11.52 | 11.94 | 11.52 | 11.79 | 691,325 | +0.37(+3.24%) |
Mar 10, 2016 | 11.65 | 11.89 | 11.21 | 11.42 | 642,280 | -0.14(-1.21%) |
Mar 09, 2016 | 11.42 | 11.66 | 11.16 | 11.56 | 683,724 | +0.19(+1.67%) |
Mar 08, 2016 | 11.73 | 11.90 | 11.29 | 11.37 | 1,117,830 | -0.38(-3.23%) |
Mar 07, 2016 | 12.18 | 12.40 | 11.52 | 11.75 | 1,271,273 | -0.49(-4.00%) |
Mar 04, 2016 | 12.00 | 12.31 | 11.84 | 12.24 | 1,086,885 | +0.28(+2.34%) |
Mar 03, 2016 | 11.67 | 12.00 | 11.42 | 11.96 | 948,015 | +0.31(+2.66%) |
Mar 02, 2016 | 11.56 | 11.70 | 10.88 | 11.65 | 824,302 | +0.04(+0.34%) |
Mar 01, 2016 | 11.00 | 11.61 | 10.90 | 11.61 | 1,243,830 | +0.73(+6.71%) |
Feb 29, 2016 | 10.65 | 11.14 | 10.56 | 10.88 | 1,105,984 | +0.29(+2.74%) |
Feb 26, 2016 | 10.31 | 10.66 | 10.07 | 10.59 | 1,206,529 | +0.39(+3.82%) |
Feb 25, 2016 | 9.750 | 10.22 | 9.750 | 10.20 | 2,511,336 | -0.28(-2.67%) |
Feb 24, 2016 | 10.80 | 10.89 | 10.35 | 10.48 | 1,791,667 | -0.48(-4.38%) |
Feb 23, 2016 | 11.01 | 11.46 | 10.90 | 10.96 | 1,890,254 | -0.09(-0.81%) |
Feb 22, 2016 | 10.12 | 12.44 | 9.990 | 11.05 | 5,559,926 | +1.00(+9.95%) |
Feb 19, 2016 | 9.960 | 10.10 | 9.671 | 10.05 | 1,174,315 | +0.11(+1.11%) |
Feb 18, 2016 | 9.670 | 10.12 | 9.390 | 9.940 | 2,480,826 | +0.32(+3.33%) |
Feb 17, 2016 | 10.04 | 10.33 | 9.480 | 9.620 | 4,735,019 | -0.46(-4.56%) |
Feb 16, 2016 | 9.470 | 10.21 | 7.900 | 10.08 | 20,981,800 | -3.81(-27.43%) |
Feb 12, 2016 | 13.66 | 13.95 | 13.30 | 13.89 | 518,600 | +0.37(+2.74%) |
Feb 11, 2016 | 12.85 | 13.54 | 12.85 | 13.52 | 675,296 | +0.34(+2.58%) |
Feb 10, 2016 | 13.15 | 13.71 | 12.98 | 13.18 | 585,141 | +0.14(+1.07%) |
Feb 09, 2016 | 12.16 | 13.33 | 11.93 | 13.04 | 1,618,853 | +0.63(+5.08%) |
Feb 08, 2016 | 13.00 | 13.13 | 12.19 | 12.41 | 1,298,893 | -0.80(-6.06%) |
Feb 05, 2016 | 13.59 | 13.64 | 13.01 | 13.21 | 1,188,629 | -0.44(-3.22%) |
Feb 04, 2016 | 13.34 | 13.86 | 13.19 | 13.65 | 381,721 | +0.24(+1.79%) |
Feb 03, 2016 | 13.96 | 14.07 | 12.89 | 13.41 | 1,048,433 | -0.45(-3.25%) |
Feb 02, 2016 | 14.11 | 14.35 | 13.63 | 13.86 | 665,635 | -0.42(-2.94%) |
Feb 01, 2016 | 14.52 | 14.52 | 14.12 | 14.28 | 472,387 | -0.27(-1.86%) |
Jan 29, 2016 | 14.02 | 14.62 | 13.97 | 14.55 | 787,915 | +0.52(+3.71%) |
Jan 28, 2016 | 14.49 | 14.60 | 13.95 | 14.03 | 632,193 | -0.01(-0.07%) |
Jan 27, 2016 | 14.21 | 14.41 | 13.94 | 14.04 | 560,606 | -0.30(-2.09%) |
Jan 26, 2016 | 14.07 | 14.55 | 13.81 | 14.34 | 475,951 | +0.29(+2.06%) |
Jan 25, 2016 | 14.68 | 14.98 | 13.97 | 14.05 | 440,790 | -0.83(-5.58%) |
Jan 22, 2016 | 15.00 | 15.10 | 14.69 | 14.88 | 408,171 | +0.24(+1.64%) |
Jan 21, 2016 | 13.73 | 14.78 | 13.50 | 14.64 | 1,014,762 | +0.96(+7.02%) |
Jan 20, 2016 | 13.56 | 13.93 | 12.85 | 13.68 | 1,623,156 | -0.08(-0.58%) |
Jan 19, 2016 | 14.93 | 14.94 | 13.72 | 13.76 | 1,273,323 | -0.87(-5.95%) |
Jan 15, 2016 | 14.45 | 14.63 | 14.63 | 14.63 | 999,700 | -0.48(-3.18%) |
Jan 14, 2016 | 14.74 | 15.24 | 13.97 | 15.11 | 1,093,138 | +0.45(+3.07%) |
Jan 13, 2016 | 15.12 | 15.32 | 14.41 | 14.66 | 709,300 | -0.44(-2.91%) |
Jan 12, 2016 | 15.60 | 15.98 | 14.86 | 15.10 | 743,171 | -0.42(-2.71%) |
Jan 11, 2016 | 15.40 | 15.65 | 14.77 | 15.52 | 702,131 | +0.17(+1.11%) |
Jan 08, 2016 | 15.85 | 16.17 | 15.33 | 15.35 | 581,888 | -0.52(-3.28%) |
Jan 07, 2016 | 16.00 | 16.40 | 15.80 | 15.87 | 453,888 | -0.48(-2.94%) |
Jan 06, 2016 | 16.42 | 16.84 | 16.25 | 16.35 | 511,661 | -0.32(-1.92%) |
Jan 05, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 451,599 | -0.34(-2.00%) |