Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.68 | 10.84 | 10.33 | 10.78 | 1,741,436 | +0.02(+0.15%) |
Mar 30, 2016 | 10.87 | 10.90 | 10.69 | 10.76 | 1,126,226 | +0.02(+0.15%) |
Mar 29, 2016 | 10.66 | 10.84 | 10.43 | 10.74 | 1,202,873 | +0.03(+0.27%) |
Mar 28, 2016 | 10.85 | 10.93 | 10.64 | 10.71 | 1,137,376 | -0.11(-0.99%) |
Mar 24, 2016 | 10.57 | 10.82 | 10.82 | 10.82 | 831,218 | +0.19(+1.83%) |
Mar 23, 2016 | 11.00 | 11.04 | 10.60 | 10.63 | 1,207,589 | -0.47(-4.21%) |
Mar 22, 2016 | 10.69 | 11.09 | 10.63 | 11.09 | 909,813 | +0.33(+3.03%) |
Mar 21, 2016 | 10.82 | 10.82 | 10.57 | 10.77 | 660,942 | -0.05(-0.46%) |
Mar 18, 2016 | 10.84 | 11.04 | 10.64 | 10.82 | 1,811,247 | +0.03(+0.27%) |
Mar 17, 2016 | 10.77 | 11.04 | 10.71 | 10.79 | 1,166,408 | -0.09(-0.87%) |
Mar 16, 2016 | 10.34 | 11.04 | 10.34 | 10.88 | 1,601,686 | +0.52(+5.06%) |
Mar 15, 2016 | 10.38 | 10.45 | 9.922 | 10.36 | 1,671,211 | +0.10(+1.01%) |
Mar 14, 2016 | 10.66 | 10.96 | 10.20 | 10.26 | 1,496,963 | -0.59(-5.41%) |
Mar 11, 2016 | 10.60 | 10.92 | 10.24 | 10.84 | 1,457,969 | +0.45(+4.29%) |
Mar 10, 2016 | 10.29 | 10.47 | 10.10 | 10.40 | 1,637,229 | +0.07(+0.68%) |
Mar 09, 2016 | 9.827 | 10.63 | 9.810 | 10.33 | 2,136,250 | +0.60(+6.15%) |
Mar 08, 2016 | 10.23 | 10.25 | 9.715 | 9.728 | 1,374,244 | -0.51(-5.00%) |
Mar 07, 2016 | 9.814 | 10.24 | 9.744 | 10.24 | 1,416,084 | +0.41(+4.20%) |
Mar 04, 2016 | 10.19 | 10.27 | 9.748 | 9.827 | 1,461,743 | -0.31(-3.09%) |
Mar 03, 2016 | 9.913 | 10.19 | 9.757 | 10.14 | 842,938 | +0.32(+3.28%) |
Mar 02, 2016 | 9.827 | 9.979 | 9.633 | 9.818 | 626,480 | +0.01(+0.13%) |
Mar 01, 2016 | 9.831 | 9.959 | 9.521 | 9.806 | 1,371,135 | +0.04(+0.42%) |
Feb 29, 2016 | 9.282 | 9.785 | 9.232 | 9.765 | 2,007,993 | +0.55(+6.01%) |
Feb 26, 2016 | 9.583 | 9.773 | 9.191 | 9.212 | 1,205,797 | -0.17(-1.76%) |
Feb 25, 2016 | 9.682 | 9.682 | 9.125 | 9.377 | 1,366,753 | -0.31(-3.20%) |
Feb 24, 2016 | 9.019 | 9.698 | 8.914 | 9.686 | 2,335,350 | +0.47(+5.09%) |
Feb 23, 2016 | 9.703 | 9.703 | 9.185 | 9.217 | 1,312,605 | -0.48(-4.96%) |
Feb 22, 2016 | 9.844 | 10.00 | 9.674 | 9.698 | 1,896,143 | +0.01(+0.13%) |
Feb 19, 2016 | 9.747 | 9.933 | 9.308 | 9.686 | 1,674,280 | -0.30(-3.04%) |
Feb 18, 2016 | 11.19 | 11.39 | 9.945 | 9.990 | 1,666,473 | -0.99(-9.02%) |
Feb 17, 2016 | 11.02 | 11.21 | 10.84 | 10.98 | 1,485,313 | +0.12(+1.12%) |
Feb 16, 2016 | 10.89 | 11.04 | 10.63 | 10.86 | 954,197 | +0.11(+0.98%) |
Feb 12, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 892,963 | +0.28(+2.70%) |
Feb 11, 2016 | 10.88 | 10.96 | 10.06 | 10.47 | 1,364,874 | -0.72(-6.46%) |
Feb 10, 2016 | 11.40 | 11.43 | 11.02 | 11.19 | 1,217,201 | +0.03(+0.25%) |
Feb 09, 2016 | 11.29 | 11.34 | 11.06 | 11.17 | 1,311,068 | -0.35(-3.02%) |
Feb 08, 2016 | 11.84 | 11.97 | 11.20 | 11.51 | 1,162,243 | -0.55(-4.53%) |
Feb 05, 2016 | 12.73 | 12.87 | 12.04 | 12.06 | 754,134 | -0.68(-5.33%) |
Feb 04, 2016 | 12.82 | 13.36 | 12.66 | 12.74 | 730,699 | -0.13(-1.04%) |
Feb 03, 2016 | 13.33 | 13.33 | 12.54 | 12.87 | 1,087,385 | -0.24(-1.82%) |
Feb 02, 2016 | 13.55 | 13.55 | 13.03 | 13.11 | 947,152 | -0.64(-4.65%) |
Feb 01, 2016 | 13.84 | 14.04 | 13.66 | 13.75 | 1,032,432 | -0.41(-2.88%) |
Jan 29, 2016 | 13.58 | 14.18 | 13.42 | 14.16 | 951,662 | +0.59(+4.35%) |
Jan 28, 2016 | 13.98 | 14.05 | 13.39 | 13.57 | 919,332 | -0.00(-0.03%) |
Jan 27, 2016 | 14.31 | 14.31 | 13.55 | 13.57 | 807,889 | -0.74(-5.14%) |
Jan 26, 2016 | 14.21 | 14.45 | 14.03 | 14.31 | 835,482 | +0.01(+0.09%) |
Jan 25, 2016 | 14.42 | 14.93 | 14.29 | 14.29 | 1,054,298 | -0.57(-3.84%) |
Jan 22, 2016 | 13.72 | 14.97 | 13.64 | 14.87 | 1,529,639 | +1.23(+9.01%) |
Jan 21, 2016 | 13.67 | 13.89 | 13.43 | 13.64 | 1,684,273 | -0.00(-0.03%) |
Jan 20, 2016 | 13.64 | 13.81 | 13.24 | 13.64 | 1,304,855 | -0.42(-2.96%) |
Jan 19, 2016 | 14.45 | 14.50 | 13.76 | 14.06 | 901,136 | -0.26(-1.81%) |
Jan 15, 2016 | 14.48 | 14.32 | 14.32 | 14.32 | 434,856 | -0.49(-3.33%) |
Jan 14, 2016 | 14.24 | 14.85 | 13.96 | 14.81 | 696,962 | +0.67(+4.72%) |
Jan 13, 2016 | 15.23 | 15.36 | 13.91 | 14.14 | 953,136 | -0.94(-6.22%) |
Jan 12, 2016 | 15.20 | 15.49 | 14.62 | 15.08 | 1,265,139 | +0.02(+0.11%) |
Jan 11, 2016 | 14.91 | 15.36 | 14.87 | 15.06 | 972,150 | +0.22(+1.47%) |
Jan 08, 2016 | 15.12 | 15.30 | 14.78 | 14.84 | 854,037 | -0.23(-1.50%) |
Jan 07, 2016 | 14.85 | 15.23 | 14.78 | 15.07 | 808,923 | -0.18(-1.19%) |
Jan 06, 2016 | 15.27 | 15.49 | 14.97 | 15.25 | 953,730 | -0.40(-2.56%) |
Jan 05, 2016 | 15.35 | 15.70 | 15.35 | 15.65 | 1,001,885 | +0.31(+2.00%) |