Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.70 | 11.78 | 11.53 | 11.58 | 865,068 | -0.13(-1.11%) |
Mar 30, 2016 | 11.86 | 11.87 | 11.69 | 11.71 | 724,037 | -0.07(-0.55%) |
Mar 29, 2016 | 11.63 | 11.83 | 11.53 | 11.77 | 905,874 | +0.14(+1.20%) |
Mar 28, 2016 | 11.71 | 11.76 | 11.56 | 11.63 | 607,213 | -0.01(-0.08%) |
Mar 24, 2016 | 11.51 | 11.64 | 11.64 | 11.64 | 687,773 | +0.06(+0.48%) |
Mar 23, 2016 | 11.65 | 11.69 | 11.59 | 11.59 | 553,688 | -0.08(-0.72%) |
Mar 22, 2016 | 11.65 | 11.71 | 11.61 | 11.67 | 421,191 | -0.05(-0.40%) |
Mar 21, 2016 | 11.83 | 11.87 | 11.71 | 11.72 | 330,558 | -0.12(-1.02%) |
Mar 18, 2016 | 11.88 | 12.11 | 11.80 | 11.84 | 1,531,126 | -0.03(-0.24%) |
Mar 17, 2016 | 11.75 | 11.91 | 11.70 | 11.87 | 621,395 | +0.07(+0.55%) |
Mar 16, 2016 | 11.62 | 11.85 | 11.59 | 11.80 | 683,883 | +0.15(+1.28%) |
Mar 15, 2016 | 11.82 | 11.82 | 11.64 | 11.65 | 424,225 | -0.23(-1.95%) |
Mar 14, 2016 | 11.94 | 12.01 | 11.77 | 11.88 | 304,164 | -0.10(-0.85%) |
Mar 11, 2016 | 11.84 | 11.99 | 11.71 | 11.99 | 617,261 | +0.26(+2.22%) |
Mar 10, 2016 | 11.72 | 11.77 | 11.51 | 11.73 | 574,276 | +0.03(+0.24%) |
Mar 09, 2016 | 11.69 | 11.84 | 11.62 | 11.70 | 736,156 | +0.06(+0.56%) |
Mar 08, 2016 | 11.85 | 11.86 | 11.62 | 11.63 | 610,652 | -0.25(-2.11%) |
Mar 07, 2016 | 11.79 | 11.91 | 11.74 | 11.88 | 633,030 | +0.04(+0.31%) |
Mar 04, 2016 | 11.98 | 12.08 | 11.52 | 11.85 | 1,075,642 | -0.14(-1.16%) |
Mar 03, 2016 | 11.86 | 12.03 | 11.85 | 11.99 | 685,654 | +0.13(+1.10%) |
Mar 02, 2016 | 11.82 | 11.88 | 11.72 | 11.86 | 428,383 | +0.03(+0.24%) |
Mar 01, 2016 | 11.87 | 11.98 | 11.71 | 11.83 | 924,131 | +0.15(+1.27%) |
Feb 29, 2016 | 11.63 | 11.88 | 11.58 | 11.68 | 786,115 | +0.02(+0.16%) |
Feb 26, 2016 | 11.62 | 11.80 | 11.56 | 11.66 | 513,175 | +0.08(+0.72%) |
Feb 25, 2016 | 11.58 | 11.83 | 11.40 | 11.58 | 872,052 | +0.01(+0.08%) |
Feb 24, 2016 | 11.60 | 11.71 | 11.15 | 11.57 | 933,788 | -0.35(-2.96%) |
Feb 23, 2016 | 11.88 | 12.13 | 11.82 | 11.92 | 487,633 | +0.03(+0.23%) |
Feb 22, 2016 | 11.88 | 12.10 | 11.88 | 11.89 | 684,771 | +0.10(+0.87%) |
Feb 19, 2016 | 11.89 | 12.01 | 11.63 | 11.79 | 963,901 | -0.12(-1.01%) |
Feb 18, 2016 | 12.00 | 12.10 | 11.87 | 11.91 | 652,390 | -0.04(-0.31%) |
Feb 17, 2016 | 11.97 | 12.10 | 11.62 | 11.95 | 852,466 | +0.06(+0.55%) |
Feb 16, 2016 | 11.73 | 11.89 | 11.64 | 11.88 | 452,050 | +0.35(+3.06%) |
Feb 12, 2016 | 11.53 | 11.53 | 11.53 | 11.53 | 474,155 | +0.15(+1.31%) |
Feb 11, 2016 | 11.23 | 11.48 | 11.15 | 11.38 | 914,871 | -0.02(-0.16%) |
Feb 10, 2016 | 11.44 | 11.64 | 11.31 | 11.40 | 574,045 | +0.02(+0.16%) |
Feb 09, 2016 | 11.37 | 11.57 | 11.28 | 11.38 | 488,752 | -0.18(-1.53%) |
Feb 08, 2016 | 11.45 | 11.62 | 11.23 | 11.56 | 799,196 | -0.04(-0.32%) |
Feb 05, 2016 | 11.88 | 11.96 | 11.43 | 11.60 | 1,286,247 | -0.46(-3.78%) |
Feb 04, 2016 | 12.50 | 12.50 | 11.95 | 12.05 | 897,427 | +0.19(+1.57%) |
Feb 03, 2016 | 11.89 | 11.98 | 11.60 | 11.87 | 677,647 | +0.09(+0.79%) |
Feb 02, 2016 | 11.88 | 11.91 | 11.75 | 11.77 | 442,660 | -0.27(-2.24%) |
Feb 01, 2016 | 12.16 | 12.23 | 11.99 | 12.04 | 624,934 | -0.24(-1.97%) |
Jan 29, 2016 | 11.99 | 12.29 | 11.98 | 12.28 | 1,403,505 | +0.36(+3.04%) |
Jan 28, 2016 | 12.01 | 12.07 | 11.79 | 11.92 | 453,776 | +0.03(+0.23%) |
Jan 27, 2016 | 12.05 | 12.13 | 11.88 | 11.89 | 537,750 | -0.21(-1.76%) |
Jan 26, 2016 | 11.69 | 12.12 | 11.69 | 12.11 | 800,995 | +0.46(+3.99%) |
Jan 25, 2016 | 11.80 | 11.90 | 11.62 | 11.64 | 398,038 | -0.20(-1.73%) |
Jan 22, 2016 | 11.66 | 11.87 | 11.63 | 11.85 | 600,951 | +0.37(+3.24%) |
Jan 21, 2016 | 11.43 | 11.64 | 11.23 | 11.48 | 631,113 | +0.03(+0.24%) |
Jan 20, 2016 | 11.40 | 11.55 | 11.00 | 11.45 | 1,164,626 | -0.15(-1.28%) |
Jan 19, 2016 | 11.83 | 11.90 | 11.49 | 11.60 | 568,140 | -0.10(-0.87%) |
Jan 15, 2016 | 11.57 | 11.70 | 11.70 | 11.70 | 767,408 | -0.20(-1.64%) |
Jan 14, 2016 | 11.43 | 12.00 | 11.37 | 11.89 | 838,454 | +0.48(+4.23%) |
Jan 13, 2016 | 11.75 | 11.87 | 11.37 | 11.41 | 747,947 | -0.34(-2.92%) |
Jan 12, 2016 | 11.84 | 11.93 | 11.60 | 11.75 | 627,654 | +0.00(+0.00%) |
Jan 11, 2016 | 11.95 | 11.95 | 11.62 | 11.75 | 546,105 | -0.07(-0.55%) |
Jan 08, 2016 | 12.06 | 12.16 | 11.80 | 11.82 | 768,097 | -0.16(-1.31%) |
Jan 07, 2016 | 11.80 | 12.12 | 11.72 | 11.98 | 983,092 | -0.06(-0.54%) |
Jan 06, 2016 | 11.91 | 12.13 | 11.90 | 12.04 | 974,735 | -0.10(-0.84%) |
Jan 05, 2016 | 12.05 | 12.23 | 12.01 | 12.14 | 736,535 | +0.09(+0.77%) |