Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.99 | 12.09 | 11.93 | 11.99 | 617,429 | +0.00(+0.00%) |
Mar 30, 2016 | 12.18 | 12.20 | 11.88 | 11.99 | 1,328,760 | -0.14(-1.12%) |
Mar 29, 2016 | 12.05 | 12.17 | 11.92 | 12.12 | 512,417 | +0.04(+0.30%) |
Mar 28, 2016 | 11.86 | 12.11 | 11.80 | 12.08 | 956,454 | +0.28(+2.38%) |
Mar 24, 2016 | 11.68 | 11.80 | 11.80 | 11.80 | 732,514 | +0.03(+0.23%) |
Mar 23, 2016 | 11.92 | 12.03 | 11.77 | 11.78 | 1,980,502 | -0.16(-1.36%) |
Mar 22, 2016 | 11.69 | 11.96 | 11.69 | 11.94 | 1,082,620 | +0.17(+1.46%) |
Mar 21, 2016 | 11.67 | 11.80 | 11.61 | 11.77 | 570,071 | +0.09(+0.77%) |
Mar 18, 2016 | 11.90 | 12.01 | 11.65 | 11.68 | 1,329,401 | -0.17(-1.45%) |
Mar 17, 2016 | 11.57 | 12.01 | 11.57 | 11.85 | 996,103 | +0.29(+2.50%) |
Mar 16, 2016 | 11.10 | 11.57 | 11.05 | 11.56 | 4,376,319 | +0.44(+3.99%) |
Mar 15, 2016 | 10.90 | 11.14 | 10.82 | 11.12 | 1,446,252 | +0.13(+1.15%) |
Mar 14, 2016 | 11.17 | 11.21 | 10.89 | 10.99 | 902,002 | -0.23(-2.02%) |
Mar 11, 2016 | 10.73 | 11.22 | 10.58 | 11.22 | 829,684 | +0.61(+5.71%) |
Mar 10, 2016 | 10.73 | 10.77 | 10.45 | 10.61 | 876,062 | -0.10(-0.93%) |
Mar 09, 2016 | 10.55 | 10.87 | 10.55 | 10.71 | 1,276,217 | +0.23(+2.16%) |
Mar 08, 2016 | 10.77 | 10.81 | 10.47 | 10.48 | 932,734 | -0.33(-3.01%) |
Mar 07, 2016 | 10.47 | 10.84 | 10.47 | 10.81 | 689,626 | +0.29(+2.75%) |
Mar 04, 2016 | 10.44 | 10.59 | 10.30 | 10.52 | 1,400,879 | +0.13(+1.30%) |
Mar 03, 2016 | 10.38 | 10.40 | 10.24 | 10.39 | 877,911 | +0.01(+0.09%) |
Mar 02, 2016 | 10.19 | 10.39 | 10.18 | 10.38 | 725,064 | +0.15(+1.49%) |
Mar 01, 2016 | 10.30 | 10.34 | 10.13 | 10.22 | 1,026,259 | -0.01(-0.09%) |
Feb 29, 2016 | 10.39 | 10.43 | 10.23 | 10.23 | 934,007 | -0.15(-1.47%) |
Feb 26, 2016 | 10.38 | 10.45 | 10.28 | 10.39 | 554,312 | +0.08(+0.78%) |
Feb 25, 2016 | 10.38 | 10.39 | 10.13 | 10.30 | 1,009,560 | -0.05(-0.52%) |
Feb 24, 2016 | 10.26 | 10.38 | 10.21 | 10.36 | 768,607 | -0.06(-0.60%) |
Feb 23, 2016 | 10.48 | 10.62 | 10.40 | 10.42 | 1,600,842 | -0.12(-1.11%) |
Feb 22, 2016 | 10.53 | 10.60 | 10.44 | 10.54 | 669,422 | +0.14(+1.38%) |
Feb 19, 2016 | 10.27 | 10.48 | 10.16 | 10.39 | 2,156,755 | +0.13(+1.22%) |
Feb 18, 2016 | 10.44 | 10.44 | 10.25 | 10.27 | 1,076,560 | -0.13(-1.29%) |
Feb 17, 2016 | 10.48 | 10.62 | 10.32 | 10.40 | 1,306,455 | +0.05(+0.52%) |
Feb 16, 2016 | 10.28 | 10.46 | 10.15 | 10.35 | 1,381,337 | +0.24(+2.40%) |
Feb 12, 2016 | 9.901 | 10.11 | 10.11 | 10.11 | 2,479,473 | +0.34(+3.49%) |
Feb 11, 2016 | 9.973 | 9.973 | 9.628 | 9.767 | 1,295,599 | -0.22(-2.16%) |
Feb 10, 2016 | 9.973 | 10.23 | 9.964 | 9.982 | 1,591,114 | +0.04(+0.36%) |
Feb 09, 2016 | 9.937 | 10.12 | 9.829 | 9.946 | 2,143,875 | -0.15(-1.51%) |
Feb 08, 2016 | 10.52 | 10.59 | 9.829 | 10.10 | 3,201,325 | -0.59(-5.54%) |
Feb 05, 2016 | 11.09 | 11.46 | 10.32 | 10.69 | 6,128,277 | -0.77(-6.73%) |
Feb 04, 2016 | 11.35 | 11.65 | 11.35 | 11.46 | 2,448,113 | +0.08(+0.71%) |
Feb 03, 2016 | 11.39 | 11.52 | 11.08 | 11.38 | 1,825,492 | +0.11(+0.95%) |
Feb 02, 2016 | 11.64 | 11.64 | 11.21 | 11.27 | 1,001,940 | -0.49(-4.19%) |
Feb 01, 2016 | 11.83 | 11.83 | 11.55 | 11.77 | 948,054 | -0.21(-1.72%) |
Jan 29, 2016 | 11.88 | 12.01 | 11.83 | 11.97 | 799,163 | +0.16(+1.33%) |
Jan 28, 2016 | 11.86 | 11.93 | 11.57 | 11.82 | 665,040 | +0.10(+0.88%) |
Jan 27, 2016 | 11.75 | 11.95 | 11.65 | 11.71 | 743,576 | -0.09(-0.76%) |
Jan 26, 2016 | 11.58 | 11.82 | 11.46 | 11.80 | 862,953 | +0.30(+2.61%) |
Jan 25, 2016 | 11.63 | 11.70 | 11.46 | 11.50 | 913,048 | -0.19(-1.65%) |
Jan 22, 2016 | 11.62 | 11.72 | 11.54 | 11.69 | 1,233,376 | +0.29(+2.51%) |
Jan 21, 2016 | 11.22 | 11.58 | 11.11 | 11.41 | 728,286 | +0.22(+1.92%) |
Jan 20, 2016 | 11.26 | 11.33 | 10.88 | 11.19 | 1,731,791 | -0.22(-1.96%) |
Jan 19, 2016 | 11.63 | 11.63 | 11.20 | 11.42 | 1,187,838 | -0.07(-0.62%) |
Jan 15, 2016 | 11.38 | 11.49 | 11.49 | 11.49 | 1,765,079 | -0.25(-2.14%) |
Jan 14, 2016 | 11.28 | 11.81 | 11.25 | 11.74 | 1,291,965 | +0.50(+4.47%) |
Jan 13, 2016 | 11.55 | 11.61 | 11.17 | 11.24 | 1,004,789 | -0.26(-2.30%) |
Jan 12, 2016 | 11.47 | 11.57 | 11.34 | 11.50 | 928,491 | +0.15(+1.30%) |
Jan 11, 2016 | 11.72 | 11.75 | 11.21 | 11.35 | 1,930,609 | -0.31(-2.69%) |
Jan 08, 2016 | 11.77 | 11.79 | 11.57 | 11.67 | 1,599,630 | +0.00(+0.00%) |
Jan 07, 2016 | 11.62 | 11.77 | 11.57 | 11.67 | 2,035,439 | -0.20(-1.66%) |
Jan 06, 2016 | 11.57 | 11.94 | 11.50 | 11.87 | 2,136,327 | +0.11(+0.92%) |
Jan 05, 2016 | 12.25 | 12.30 | 11.71 | 11.76 | 2,343,777 | -0.50(-4.10%) |