Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.25 | 13.35 | 13.12 | 13.16 | 41,765 | -0.14(-1.05%) |
Mar 30, 2016 | 12.57 | 13.49 | 12.44 | 13.30 | 63,354 | +0.77(+6.13%) |
Mar 29, 2016 | 11.50 | 12.59 | 11.50 | 12.53 | 88,882 | +0.97(+8.38%) |
Mar 28, 2016 | 11.45 | 11.69 | 11.39 | 11.56 | 39,224 | +0.21(+1.85%) |
Mar 24, 2016 | 11.28 | 11.35 | 11.35 | 11.35 | 38,927 | +0.07(+0.62%) |
Mar 23, 2016 | 11.35 | 11.35 | 11.18 | 11.28 | 48,472 | -0.06(-0.54%) |
Mar 22, 2016 | 11.54 | 11.61 | 11.28 | 11.35 | 70,093 | -0.27(-2.33%) |
Mar 21, 2016 | 11.28 | 11.69 | 11.26 | 11.62 | 64,299 | +0.42(+3.74%) |
Mar 18, 2016 | 11.21 | 11.29 | 11.05 | 11.20 | 94,417 | +0.08(+0.71%) |
Mar 17, 2016 | 10.95 | 11.36 | 10.92 | 11.12 | 58,867 | +0.20(+1.84%) |
Mar 16, 2016 | 11.25 | 11.31 | 10.90 | 10.92 | 91,945 | -0.39(-3.47%) |
Mar 15, 2016 | 11.79 | 12.01 | 11.25 | 11.31 | 52,977 | -0.91(-7.43%) |
Mar 14, 2016 | 11.21 | 12.31 | 11.19 | 12.22 | 85,030 | +1.03(+9.21%) |
Mar 11, 2016 | 11.20 | 11.29 | 10.87 | 11.19 | 19,627 | +0.24(+2.23%) |
Mar 10, 2016 | 10.90 | 11.01 | 10.74 | 10.94 | 15,858 | +0.03(+0.24%) |
Mar 09, 2016 | 11.00 | 11.05 | 10.80 | 10.92 | 19,378 | -0.07(-0.64%) |
Mar 08, 2016 | 11.01 | 11.20 | 10.89 | 10.99 | 21,088 | -0.12(-1.10%) |
Mar 07, 2016 | 10.85 | 11.12 | 10.67 | 11.11 | 45,446 | +0.21(+1.92%) |
Mar 04, 2016 | 10.76 | 10.92 | 10.60 | 10.90 | 22,342 | +0.08(+0.73%) |
Mar 03, 2016 | 10.68 | 10.95 | 10.48 | 10.82 | 43,674 | +0.09(+0.81%) |
Mar 02, 2016 | 10.45 | 10.75 | 10.24 | 10.73 | 55,702 | +0.30(+2.85%) |
Mar 01, 2016 | 10.48 | 10.48 | 10.37 | 10.44 | 21,942 | -0.01(-0.08%) |
Feb 29, 2016 | 10.35 | 10.48 | 10.35 | 10.45 | 25,482 | +0.07(+0.67%) |
Feb 26, 2016 | 10.33 | 10.44 | 10.22 | 10.38 | 71,975 | +0.11(+1.11%) |
Feb 25, 2016 | 10.29 | 10.32 | 10.04 | 10.26 | 17,385 | +0.06(+0.60%) |
Feb 24, 2016 | 10.04 | 10.31 | 10.04 | 10.20 | 11,070 | +0.16(+1.57%) |
Feb 23, 2016 | 10.22 | 10.35 | 10.04 | 10.04 | 19,077 | -0.18(-1.79%) |
Feb 22, 2016 | 10.18 | 10.44 | 10.15 | 10.23 | 22,516 | +0.10(+1.04%) |
Feb 19, 2016 | 10.07 | 10.25 | 10.04 | 10.12 | 26,270 | +0.04(+0.43%) |
Feb 18, 2016 | 10.47 | 10.47 | 10.06 | 10.08 | 13,386 | -0.35(-3.35%) |
Feb 17, 2016 | 10.48 | 10.59 | 10.38 | 10.43 | 18,629 | -0.04(-0.42%) |
Feb 16, 2016 | 10.29 | 10.48 | 10.04 | 10.47 | 43,823 | +0.26(+2.57%) |
Feb 12, 2016 | 10.29 | 10.21 | 10.21 | 10.21 | 13,510 | -0.03(-0.26%) |
Feb 11, 2016 | 10.37 | 10.52 | 10.13 | 10.24 | 7,881 | -0.31(-2.98%) |
Feb 10, 2016 | 10.76 | 11.00 | 10.54 | 10.55 | 12,077 | -0.20(-1.87%) |
Feb 09, 2016 | 10.30 | 10.91 | 10.30 | 10.75 | 44,301 | +0.37(+3.53%) |
Feb 08, 2016 | 10.24 | 10.48 | 10.11 | 10.38 | 32,321 | +0.05(+0.51%) |
Feb 05, 2016 | 10.43 | 10.51 | 10.27 | 10.33 | 33,876 | -0.10(-0.92%) |
Feb 04, 2016 | 10.46 | 10.48 | 10.34 | 10.43 | 13,244 | -0.01(-0.08%) |
Feb 03, 2016 | 10.34 | 10.51 | 10.14 | 10.44 | 8,532 | +0.21(+2.05%) |
Feb 02, 2016 | 10.27 | 10.31 | 10.13 | 10.23 | 21,063 | -0.19(-1.84%) |
Feb 01, 2016 | 10.33 | 10.50 | 10.23 | 10.42 | 15,716 | -0.04(-0.42%) |
Jan 29, 2016 | 10.24 | 10.52 | 10.14 | 10.46 | 24,657 | +0.24(+2.39%) |
Jan 28, 2016 | 10.27 | 10.36 | 10.19 | 10.22 | 10,657 | +0.09(+0.88%) |
Jan 27, 2016 | 10.16 | 10.44 | 10.11 | 10.13 | 12,788 | -0.26(-2.51%) |
Jan 26, 2016 | 10.19 | 10.50 | 10.19 | 10.39 | 14,051 | +0.36(+3.56%) |
Jan 25, 2016 | 10.29 | 10.56 | 10.01 | 10.03 | 16,687 | -0.35(-3.35%) |
Jan 22, 2016 | 10.66 | 10.81 | 10.17 | 10.38 | 29,417 | -0.10(-1.00%) |
Jan 21, 2016 | 10.66 | 10.68 | 10.47 | 10.49 | 39,030 | -0.12(-1.15%) |
Jan 20, 2016 | 9.990 | 10.75 | 9.842 | 10.61 | 58,114 | +0.57(+5.63%) |
Jan 19, 2016 | 10.06 | 10.17 | 9.947 | 10.04 | 42,836 | +0.07(+0.70%) |
Jan 15, 2016 | 9.825 | 9.973 | 9.973 | 9.973 | 34,474 | -0.15(-1.46%) |
Jan 14, 2016 | 9.981 | 10.42 | 9.929 | 10.12 | 22,658 | +0.14(+1.39%) |
Jan 13, 2016 | 10.44 | 10.78 | 9.886 | 9.981 | 59,185 | -0.47(-4.50%) |
Jan 12, 2016 | 10.61 | 10.61 | 10.29 | 10.45 | 43,971 | -0.09(-0.83%) |
Jan 11, 2016 | 10.90 | 10.99 | 10.23 | 10.54 | 48,232 | -0.36(-3.27%) |
Jan 08, 2016 | 11.05 | 11.46 | 10.88 | 10.90 | 57,791 | -0.16(-1.42%) |
Jan 07, 2016 | 11.09 | 11.57 | 11.04 | 11.05 | 36,130 | -0.22(-1.93%) |
Jan 06, 2016 | 11.22 | 11.51 | 11.19 | 11.27 | 35,517 | -0.09(-0.77%) |
Jan 05, 2016 | 11.37 | 11.50 | 11.21 | 11.36 | 30,654 | +0.06(+0.54%) |