Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.90 | 13.30 | 12.90 | 13.27 | 363,419 | +0.32(+2.47%) |
Mar 30, 2016 | 13.04 | 13.11 | 12.88 | 12.95 | 301,147 | +0.03(+0.23%) |
Mar 29, 2016 | 12.58 | 12.95 | 12.32 | 12.92 | 241,879 | +0.34(+2.70%) |
Mar 28, 2016 | 12.55 | 12.76 | 12.44 | 12.58 | 161,537 | +0.02(+0.16%) |
Mar 24, 2016 | 12.40 | 12.56 | 12.56 | 12.56 | 143,600 | +0.06(+0.48%) |
Mar 23, 2016 | 12.96 | 12.96 | 12.50 | 12.50 | 140,218 | -0.46(-3.55%) |
Mar 22, 2016 | 12.97 | 12.99 | 12.69 | 12.96 | 163,273 | +0.04(+0.31%) |
Mar 21, 2016 | 12.81 | 12.99 | 12.78 | 12.92 | 156,252 | +0.17(+1.33%) |
Mar 18, 2016 | 12.85 | 12.91 | 12.69 | 12.75 | 137,440 | -0.03(-0.23%) |
Mar 17, 2016 | 12.44 | 12.84 | 12.34 | 12.78 | 175,850 | +0.38(+3.06%) |
Mar 16, 2016 | 12.03 | 12.41 | 12.03 | 12.40 | 35,955 | +0.27(+2.23%) |
Mar 15, 2016 | 12.23 | 12.23 | 11.90 | 12.13 | 58,860 | -0.17(-1.38%) |
Mar 14, 2016 | 12.50 | 12.50 | 12.17 | 12.30 | 79,684 | -0.17(-1.36%) |
Mar 11, 2016 | 11.99 | 12.48 | 11.97 | 12.47 | 96,968 | +0.52(+4.35%) |
Mar 10, 2016 | 12.28 | 12.28 | 11.73 | 11.95 | 141,770 | -0.17(-1.40%) |
Mar 09, 2016 | 12.14 | 12.29 | 11.77 | 12.12 | 232,530 | +0.00(+0.00%) |
Mar 08, 2016 | 12.43 | 12.50 | 11.95 | 12.12 | 171,985 | -0.38(-3.04%) |
Mar 07, 2016 | 12.23 | 12.54 | 12.20 | 12.50 | 122,633 | +0.20(+1.63%) |
Mar 04, 2016 | 12.24 | 12.47 | 12.19 | 12.30 | 166,999 | +0.07(+0.57%) |
Mar 03, 2016 | 11.86 | 12.23 | 11.86 | 12.23 | 139,150 | +0.41(+3.47%) |
Mar 02, 2016 | 11.55 | 11.86 | 11.55 | 11.82 | 97,580 | +0.24(+2.07%) |
Mar 01, 2016 | 11.70 | 11.78 | 11.52 | 11.58 | 98,361 | +0.01(+0.09%) |
Feb 29, 2016 | 11.64 | 11.83 | 11.53 | 11.57 | 178,182 | -0.10(-0.84%) |
Feb 26, 2016 | 11.70 | 12.04 | 11.62 | 11.67 | 264,916 | +0.01(+0.07%) |
Feb 25, 2016 | 11.36 | 11.76 | 11.36 | 11.66 | 104,513 | +0.38(+3.37%) |
Feb 24, 2016 | 11.26 | 11.39 | 10.71 | 11.28 | 145,365 | -0.13(-1.14%) |
Feb 23, 2016 | 11.20 | 11.44 | 11.19 | 11.41 | 110,801 | +0.08(+0.71%) |
Feb 22, 2016 | 11.02 | 11.35 | 10.93 | 11.33 | 48,572 | +0.40(+3.66%) |
Feb 19, 2016 | 10.98 | 11.08 | 10.89 | 10.93 | 93,381 | -0.07(-0.64%) |
Feb 18, 2016 | 11.05 | 11.05 | 10.90 | 11.00 | 61,589 | +0.01(+0.09%) |
Feb 17, 2016 | 10.66 | 11.09 | 10.65 | 10.99 | 172,020 | +0.47(+4.47%) |
Feb 16, 2016 | 10.15 | 10.55 | 10.15 | 10.52 | 242,669 | +0.52(+5.20%) |
Feb 12, 2016 | 9.750 | 10.00 | 10.00 | 10.00 | 319,200 | +0.41(+4.28%) |
Feb 11, 2016 | 9.800 | 9.960 | 9.510 | 9.590 | 215,073 | -0.57(-5.61%) |
Feb 10, 2016 | 10.19 | 10.46 | 10.16 | 10.16 | 319,119 | -0.03(-0.29%) |
Feb 09, 2016 | 10.40 | 10.53 | 10.04 | 10.19 | 321,441 | -0.49(-4.59%) |
Feb 08, 2016 | 10.73 | 10.73 | 10.43 | 10.68 | 294,682 | -0.24(-2.20%) |
Feb 05, 2016 | 11.03 | 11.14 | 10.85 | 10.92 | 119,913 | -0.20(-1.80%) |
Feb 04, 2016 | 11.12 | 11.39 | 11.05 | 11.12 | 95,021 | -0.03(-0.27%) |
Feb 03, 2016 | 11.00 | 11.23 | 10.77 | 11.15 | 360,051 | +0.28(+2.58%) |
Feb 02, 2016 | 10.90 | 10.99 | 10.56 | 10.87 | 166,598 | -0.16(-1.45%) |
Feb 01, 2016 | 11.16 | 11.19 | 10.85 | 11.03 | 209,411 | -0.12(-1.08%) |
Jan 29, 2016 | 10.61 | 11.15 | 10.47 | 11.15 | 393,630 | +0.77(+7.42%) |
Jan 28, 2016 | 10.15 | 10.67 | 10.15 | 10.38 | 153,091 | +0.31(+3.08%) |
Jan 27, 2016 | 10.25 | 10.46 | 9.890 | 10.07 | 202,190 | -0.15(-1.47%) |
Jan 26, 2016 | 9.510 | 10.30 | 9.507 | 10.22 | 441,001 | +0.78(+8.26%) |
Jan 25, 2016 | 10.14 | 10.14 | 9.400 | 9.440 | 492,726 | -0.75(-7.36%) |
Jan 22, 2016 | 9.520 | 10.19 | 9.460 | 10.19 | 375,533 | +0.97(+10.52%) |
Jan 21, 2016 | 9.250 | 9.710 | 9.140 | 9.220 | 504,318 | -0.04(-0.43%) |
Jan 20, 2016 | 9.520 | 9.520 | 8.160 | 9.260 | 1,296,925 | -0.51(-5.22%) |
Jan 19, 2016 | 10.40 | 10.62 | 9.560 | 9.770 | 1,040,527 | -0.56(-5.42%) |
Jan 15, 2016 | 10.78 | 10.33 | 10.33 | 10.33 | 625,100 | -0.69(-6.26%) |
Jan 14, 2016 | 10.50 | 11.27 | 10.50 | 11.02 | 545,832 | -0.14(-1.25%) |
Jan 13, 2016 | 11.96 | 11.96 | 10.93 | 11.16 | 491,914 | -0.75(-6.30%) |
Jan 12, 2016 | 12.32 | 12.52 | 11.69 | 11.91 | 232,532 | -0.40(-3.25%) |
Jan 11, 2016 | 12.52 | 12.60 | 12.20 | 12.31 | 181,622 | -0.71(-5.45%) |
Jan 08, 2016 | 13.51 | 13.51 | 13.02 | 13.02 | 298,448 | -0.30(-2.25%) |
Jan 07, 2016 | 13.75 | 13.75 | 13.29 | 13.32 | 242,653 | -0.53(-3.83%) |
Jan 06, 2016 | 13.69 | 13.99 | 13.57 | 13.85 | 172,522 | +0.05(+0.36%) |
Jan 05, 2016 | 13.54 | 13.91 | 13.39 | 13.80 | 132,788 | +0.35(+2.60%) |