Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.12 | 12.20 | 12.10 | 12.11 | 271,051 | +0.18(+1.54%) |
Mar 30, 2016 | 12.01 | 12.06 | 11.92 | 11.92 | 419,362 | -0.13(-1.07%) |
Mar 29, 2016 | 11.81 | 12.11 | 11.75 | 12.05 | 511,431 | +0.18(+1.55%) |
Mar 28, 2016 | 11.81 | 11.89 | 11.79 | 11.87 | 174,319 | +0.08(+0.70%) |
Mar 24, 2016 | 11.69 | 11.78 | 11.78 | 11.78 | 465,238 | +0.09(+0.79%) |
Mar 23, 2016 | 11.82 | 11.85 | 11.69 | 11.69 | 471,810 | -0.08(-0.70%) |
Mar 22, 2016 | 11.68 | 11.83 | 11.68 | 11.78 | 444,394 | +0.05(+0.39%) |
Mar 21, 2016 | 11.82 | 11.83 | 11.73 | 11.73 | 232,467 | -0.22(-1.85%) |
Mar 18, 2016 | 11.96 | 12.03 | 11.92 | 11.95 | 320,526 | +0.02(+0.15%) |
Mar 17, 2016 | 11.76 | 11.98 | 11.73 | 11.93 | 625,025 | +0.61(+5.36%) |
Mar 16, 2016 | 10.92 | 11.39 | 10.83 | 11.32 | 639,232 | +0.34(+3.10%) |
Mar 15, 2016 | 10.91 | 11.00 | 10.89 | 10.98 | 255,640 | -0.14(-1.24%) |
Mar 14, 2016 | 11.02 | 11.17 | 11.02 | 11.12 | 306,370 | +0.16(+1.43%) |
Mar 11, 2016 | 10.87 | 10.98 | 10.85 | 10.97 | 333,348 | +0.25(+2.32%) |
Mar 10, 2016 | 10.85 | 10.88 | 10.60 | 10.72 | 252,884 | -0.08(-0.77%) |
Mar 09, 2016 | 10.86 | 11.09 | 10.79 | 10.80 | 464,073 | +0.03(+0.26%) |
Mar 08, 2016 | 10.80 | 10.82 | 10.69 | 10.77 | 211,914 | -0.10(-0.93%) |
Mar 07, 2016 | 10.85 | 10.92 | 10.81 | 10.87 | 155,244 | -0.14(-1.25%) |
Mar 04, 2016 | 10.87 | 11.03 | 10.78 | 11.01 | 228,285 | +0.14(+1.27%) |
Mar 03, 2016 | 10.74 | 10.87 | 10.66 | 10.87 | 306,428 | +0.10(+0.94%) |
Mar 02, 2016 | 10.68 | 10.79 | 10.66 | 10.77 | 447,474 | +0.11(+1.04%) |
Mar 01, 2016 | 10.59 | 10.68 | 10.52 | 10.66 | 414,932 | +0.05(+0.43%) |
Feb 29, 2016 | 10.61 | 10.71 | 10.59 | 10.62 | 388,298 | -0.05(-0.43%) |
Feb 26, 2016 | 10.77 | 10.77 | 10.66 | 10.66 | 240,808 | +0.14(+1.31%) |
Feb 25, 2016 | 10.41 | 10.54 | 10.38 | 10.52 | 338,050 | -0.02(-0.17%) |
Feb 24, 2016 | 10.43 | 10.60 | 10.33 | 10.54 | 272,628 | -0.07(-0.69%) |
Feb 23, 2016 | 10.71 | 10.79 | 10.59 | 10.62 | 287,224 | -0.16(-1.45%) |
Feb 22, 2016 | 10.70 | 10.79 | 10.69 | 10.77 | 558,830 | +0.30(+2.90%) |
Feb 19, 2016 | 10.27 | 10.53 | 10.27 | 10.47 | 697,450 | +0.27(+2.62%) |
Feb 18, 2016 | 10.32 | 10.32 | 10.17 | 10.20 | 252,760 | +0.04(+0.36%) |
Feb 17, 2016 | 10.12 | 10.23 | 10.11 | 10.17 | 347,495 | +0.18(+1.84%) |
Feb 16, 2016 | 9.908 | 9.991 | 9.890 | 9.982 | 253,523 | +0.29(+2.94%) |
Feb 12, 2016 | 9.586 | 9.696 | 9.696 | 9.696 | 373,386 | +0.07(+0.76%) |
Feb 11, 2016 | 9.595 | 9.678 | 9.512 | 9.623 | 524,437 | -0.06(-0.66%) |
Feb 10, 2016 | 9.678 | 9.880 | 9.669 | 9.687 | 399,972 | +0.08(+0.86%) |
Feb 09, 2016 | 9.604 | 9.724 | 9.540 | 9.604 | 411,408 | -0.13(-1.32%) |
Feb 08, 2016 | 9.834 | 9.834 | 9.650 | 9.733 | 395,644 | -0.25(-2.49%) |
Feb 05, 2016 | 10.08 | 10.08 | 9.936 | 9.982 | 877,750 | -0.06(-0.64%) |
Feb 04, 2016 | 10.17 | 10.19 | 10.01 | 10.05 | 1,719,885 | +0.06(+0.65%) |
Feb 03, 2016 | 9.954 | 10.02 | 9.807 | 9.982 | 864,032 | +0.14(+1.40%) |
Feb 02, 2016 | 10.01 | 10.02 | 9.844 | 9.844 | 513,763 | -0.25(-2.46%) |
Feb 01, 2016 | 10.07 | 10.12 | 10.01 | 10.09 | 323,560 | -0.11(-1.08%) |
Jan 29, 2016 | 10.12 | 10.21 | 10.06 | 10.20 | 376,715 | +0.29(+2.88%) |
Jan 28, 2016 | 10.02 | 10.03 | 9.871 | 9.917 | 255,048 | +0.07(+0.75%) |
Jan 27, 2016 | 9.844 | 9.968 | 9.788 | 9.844 | 425,238 | -0.03(-0.28%) |
Jan 26, 2016 | 9.742 | 9.926 | 9.742 | 9.871 | 510,643 | +0.16(+1.61%) |
Jan 25, 2016 | 9.779 | 9.844 | 9.706 | 9.715 | 414,893 | -0.12(-1.22%) |
Jan 22, 2016 | 9.788 | 9.844 | 9.746 | 9.834 | 436,722 | +0.23(+2.39%) |
Jan 21, 2016 | 9.494 | 9.715 | 9.448 | 9.604 | 578,764 | +0.06(+0.58%) |
Jan 20, 2016 | 9.531 | 9.604 | 9.310 | 9.549 | 772,840 | -0.49(-4.86%) |
Jan 19, 2016 | 10.17 | 10.19 | 9.982 | 10.04 | 429,056 | +0.17(+1.68%) |
Jan 15, 2016 | 9.853 | 9.871 | 9.871 | 9.871 | 462,194 | -0.39(-3.77%) |
Jan 14, 2016 | 10.15 | 10.29 | 10.03 | 10.26 | 456,113 | +0.16(+1.55%) |
Jan 13, 2016 | 10.24 | 10.34 | 10.06 | 10.10 | 468,140 | +0.10(+1.01%) |
Jan 12, 2016 | 10.08 | 10.09 | 9.917 | 10.000 | 566,862 | -0.17(-1.72%) |
Jan 11, 2016 | 10.29 | 10.30 | 10.12 | 10.17 | 624,425 | -0.09(-0.90%) |
Jan 08, 2016 | 10.42 | 10.43 | 10.24 | 10.27 | 595,131 | +0.14(+1.36%) |
Jan 07, 2016 | 10.17 | 10.34 | 10.10 | 10.13 | 617,339 | -0.47(-4.43%) |
Jan 06, 2016 | 10.58 | 10.64 | 10.54 | 10.60 | 309,813 | -0.19(-1.79%) |
Jan 05, 2016 | 10.79 | 10.82 | 10.73 | 10.79 | 365,977 | -0.06(-0.59%) |