Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.92 | 12.11 | 11.69 | 12.00 | 255,191 | +0.15(+1.28%) |
Mar 30, 2016 | 11.39 | 12.11 | 11.39 | 11.84 | 163,514 | +0.49(+4.35%) |
Mar 29, 2016 | 11.12 | 11.46 | 10.97 | 11.35 | 255,861 | +0.30(+2.75%) |
Mar 28, 2016 | 11.73 | 11.88 | 10.97 | 11.05 | 262,066 | -0.57(-4.90%) |
Mar 24, 2016 | 11.24 | 11.62 | 11.62 | 11.62 | 206,215 | +0.27(+2.34%) |
Mar 23, 2016 | 11.96 | 12.03 | 11.24 | 11.35 | 228,696 | -0.57(-4.78%) |
Mar 22, 2016 | 11.39 | 12.00 | 11.08 | 11.92 | 235,616 | +0.53(+4.67%) |
Mar 21, 2016 | 11.35 | 11.62 | 11.01 | 11.39 | 397,267 | +0.11(+1.01%) |
Mar 18, 2016 | 10.97 | 11.84 | 10.82 | 11.27 | 1,297,395 | +0.61(+5.69%) |
Mar 17, 2016 | 10.10 | 11.03 | 9.908 | 10.67 | 415,417 | +0.65(+6.44%) |
Mar 16, 2016 | 9.794 | 10.14 | 9.680 | 10.02 | 333,645 | +0.46(+4.76%) |
Mar 15, 2016 | 9.566 | 10.14 | 9.490 | 9.566 | 489,003 | +0.04(+0.40%) |
Mar 14, 2016 | 11.20 | 11.22 | 9.528 | 9.528 | 1,095,771 | -1.63(-14.63%) |
Mar 11, 2016 | 11.58 | 12.11 | 11.05 | 11.16 | 568,765 | -0.30(-2.65%) |
Mar 10, 2016 | 12.03 | 12.30 | 11.01 | 11.46 | 514,970 | -0.57(-4.73%) |
Mar 09, 2016 | 12.03 | 12.22 | 11.77 | 12.03 | 334,436 | +0.30(+2.59%) |
Mar 08, 2016 | 12.22 | 12.30 | 11.73 | 11.73 | 349,095 | -0.15(-1.28%) |
Mar 07, 2016 | 12.22 | 12.68 | 11.81 | 11.88 | 597,509 | -0.84(-6.57%) |
Mar 04, 2016 | 13.29 | 13.36 | 12.56 | 12.72 | 516,204 | -1.06(-7.71%) |
Mar 03, 2016 | 13.29 | 13.86 | 13.21 | 13.78 | 174,212 | +0.49(+3.71%) |
Mar 02, 2016 | 13.25 | 13.51 | 12.98 | 13.29 | 133,823 | +0.08(+0.57%) |
Mar 01, 2016 | 12.94 | 13.63 | 12.94 | 13.21 | 164,900 | +0.49(+3.88%) |
Feb 29, 2016 | 12.83 | 13.25 | 12.60 | 12.72 | 202,344 | +0.15(+1.21%) |
Feb 26, 2016 | 12.91 | 13.21 | 12.38 | 12.56 | 153,821 | -0.11(-0.90%) |
Feb 25, 2016 | 12.72 | 12.87 | 12.11 | 12.68 | 138,417 | +0.11(+0.91%) |
Feb 24, 2016 | 12.22 | 12.56 | 11.84 | 12.56 | 118,051 | +0.19(+1.53%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.30 | 12.38 | 186,442 | -0.95(-7.12%) |
Feb 22, 2016 | 13.13 | 13.51 | 12.94 | 13.32 | 148,561 | +0.57(+4.46%) |
Feb 19, 2016 | 13.25 | 13.47 | 12.56 | 12.75 | 164,413 | -0.76(-5.62%) |
Feb 18, 2016 | 13.70 | 14.20 | 13.13 | 13.51 | 113,313 | -0.08(-0.56%) |
Feb 17, 2016 | 14.31 | 14.37 | 13.21 | 13.59 | 164,464 | -0.15(-1.10%) |
Feb 16, 2016 | 12.79 | 14.77 | 12.79 | 13.74 | 264,829 | +1.10(+8.71%) |
Feb 12, 2016 | 12.94 | 12.64 | 12.64 | 12.64 | 202,501 | +0.49(+4.06%) |
Feb 11, 2016 | 11.73 | 12.49 | 11.73 | 12.15 | 225,589 | -0.23(-1.84%) |
Feb 10, 2016 | 12.22 | 12.60 | 11.77 | 12.38 | 270,447 | +0.15(+1.24%) |
Feb 09, 2016 | 13.17 | 13.17 | 11.43 | 12.22 | 686,158 | -0.99(-7.47%) |
Feb 08, 2016 | 14.58 | 14.58 | 12.38 | 13.21 | 358,224 | -1.40(-9.61%) |
Feb 05, 2016 | 14.99 | 14.99 | 14.50 | 14.61 | 114,163 | -0.15(-1.03%) |
Feb 04, 2016 | 14.65 | 14.99 | 14.50 | 14.77 | 267,034 | +0.27(+1.83%) |
Feb 03, 2016 | 16.51 | 16.51 | 14.46 | 14.50 | 473,615 | -1.52(-9.51%) |
Feb 02, 2016 | 16.49 | 16.84 | 15.67 | 16.02 | 254,720 | -0.75(-4.50%) |
Feb 01, 2016 | 16.71 | 17.10 | 15.92 | 16.78 | 353,490 | +0.32(+1.97%) |
Jan 29, 2016 | 15.85 | 16.56 | 15.49 | 16.46 | 269,076 | +0.90(+5.77%) |
Jan 28, 2016 | 15.45 | 15.74 | 14.91 | 15.56 | 211,808 | +0.36(+2.36%) |
Jan 27, 2016 | 14.98 | 16.10 | 14.91 | 15.20 | 192,552 | +0.22(+1.44%) |
Jan 26, 2016 | 14.37 | 15.00 | 14.37 | 14.98 | 141,790 | +0.68(+4.77%) |
Jan 25, 2016 | 14.52 | 15.16 | 14.05 | 14.30 | 176,495 | -0.11(-0.75%) |
Jan 22, 2016 | 14.19 | 15.09 | 14.01 | 14.41 | 348,249 | +0.93(+6.93%) |
Jan 21, 2016 | 14.80 | 16.11 | 13.40 | 13.47 | 589,221 | +0.00(+0.00%) |
Jan 20, 2016 | 12.29 | 14.19 | 11.79 | 13.47 | 682,885 | +0.72(+5.63%) |
Jan 19, 2016 | 13.98 | 13.98 | 11.75 | 12.76 | 557,135 | -0.65(-4.83%) |
Jan 15, 2016 | 13.47 | 13.40 | 13.40 | 13.40 | 297,631 | -0.43(-3.12%) |
Jan 14, 2016 | 14.05 | 14.37 | 13.40 | 13.83 | 363,023 | -0.29(-2.04%) |
Jan 13, 2016 | 15.23 | 15.70 | 14.12 | 14.12 | 236,821 | -1.19(-7.75%) |
Jan 12, 2016 | 16.28 | 16.42 | 14.37 | 15.31 | 275,767 | -0.90(-5.54%) |
Jan 11, 2016 | 17.07 | 17.43 | 15.88 | 16.20 | 150,406 | -0.83(-4.85%) |
Jan 08, 2016 | 17.28 | 17.86 | 16.82 | 17.03 | 186,135 | +0.18(+1.07%) |
Jan 07, 2016 | 18.04 | 18.14 | 16.71 | 16.85 | 309,224 | -1.47(-8.04%) |
Jan 06, 2016 | 18.50 | 18.68 | 17.86 | 18.32 | 131,877 | -0.32(-1.73%) |
Jan 05, 2016 | 18.97 | 19.08 | 18.43 | 18.65 | 159,302 | -0.22(-1.14%) |