Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.55 | 12.72 | 12.38 | 12.42 | 2,166,006 | -0.21(-1.64%) |
Mar 30, 2016 | 12.60 | 12.86 | 12.55 | 12.63 | 583,812 | +0.04(+0.33%) |
Mar 29, 2016 | 12.42 | 12.62 | 12.36 | 12.59 | 590,064 | +0.12(+0.96%) |
Mar 28, 2016 | 12.34 | 12.48 | 12.25 | 12.47 | 642,793 | +0.13(+1.05%) |
Mar 24, 2016 | 12.19 | 12.34 | 12.34 | 12.34 | 865,560 | +0.14(+1.18%) |
Mar 23, 2016 | 12.28 | 12.33 | 12.06 | 12.19 | 621,740 | -0.13(-1.05%) |
Mar 22, 2016 | 12.27 | 12.48 | 12.18 | 12.32 | 705,677 | -0.02(-0.17%) |
Mar 21, 2016 | 12.10 | 12.43 | 12.05 | 12.34 | 624,290 | +0.18(+1.52%) |
Mar 18, 2016 | 12.19 | 12.30 | 12.10 | 12.16 | 1,609,701 | -0.05(-0.39%) |
Mar 17, 2016 | 12.13 | 12.28 | 12.09 | 12.21 | 501,449 | +0.07(+0.56%) |
Mar 16, 2016 | 12.13 | 12.32 | 12.03 | 12.14 | 804,997 | +0.01(+0.06%) |
Mar 15, 2016 | 12.24 | 12.45 | 12.13 | 12.13 | 398,835 | -0.13(-1.06%) |
Mar 14, 2016 | 12.41 | 12.47 | 12.13 | 12.26 | 1,093,431 | -0.14(-1.16%) |
Mar 11, 2016 | 11.78 | 12.60 | 11.78 | 12.41 | 2,748,336 | +0.67(+5.70%) |
Mar 10, 2016 | 11.71 | 11.94 | 11.61 | 11.74 | 1,506,942 | -0.23(-1.88%) |
Mar 09, 2016 | 11.87 | 12.15 | 11.83 | 11.96 | 2,096,207 | +0.10(+0.81%) |
Mar 08, 2016 | 12.02 | 12.04 | 11.78 | 11.87 | 1,797,580 | -0.20(-1.70%) |
Mar 07, 2016 | 11.68 | 12.16 | 11.68 | 12.07 | 3,355,911 | +0.36(+3.03%) |
Mar 04, 2016 | 11.69 | 11.89 | 11.66 | 11.72 | 2,139,826 | -0.07(-0.58%) |
Mar 03, 2016 | 11.96 | 12.14 | 11.46 | 11.79 | 1,723,326 | -0.27(-2.21%) |
Mar 02, 2016 | 11.59 | 12.09 | 11.54 | 12.05 | 2,164,646 | +0.45(+3.88%) |
Mar 01, 2016 | 11.33 | 11.61 | 11.25 | 11.60 | 2,267,005 | +0.40(+3.53%) |
Feb 29, 2016 | 11.04 | 11.29 | 10.91 | 11.20 | 5,730,616 | +0.07(+0.61%) |
Feb 26, 2016 | 11.18 | 11.23 | 10.92 | 11.14 | 771,958 | -0.06(-0.55%) |
Feb 25, 2016 | 10.83 | 11.20 | 10.83 | 11.20 | 442,235 | +0.38(+3.53%) |
Feb 24, 2016 | 10.86 | 11.01 | 10.72 | 10.82 | 798,443 | -0.10(-0.94%) |
Feb 23, 2016 | 10.93 | 11.11 | 10.53 | 10.92 | 1,017,341 | -0.23(-2.08%) |
Feb 22, 2016 | 11.27 | 11.48 | 11.15 | 11.15 | 555,679 | -0.10(-0.91%) |
Feb 19, 2016 | 11.06 | 11.30 | 10.88 | 11.25 | 628,572 | +0.20(+1.85%) |
Feb 18, 2016 | 11.07 | 11.24 | 10.86 | 11.05 | 832,928 | +0.03(+0.25%) |
Feb 17, 2016 | 10.99 | 11.24 | 10.99 | 11.02 | 484,860 | +0.05(+0.44%) |
Feb 16, 2016 | 10.78 | 11.16 | 10.64 | 10.97 | 2,211,456 | +0.25(+2.29%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 1,232,581 | +0.31(+3.02%) |
Feb 11, 2016 | 10.09 | 10.60 | 9.976 | 10.41 | 391,067 | +0.28(+2.76%) |
Feb 10, 2016 | 10.28 | 10.56 | 10.13 | 10.13 | 1,221,379 | -0.11(-1.07%) |
Feb 09, 2016 | 10.24 | 10.46 | 10.02 | 10.24 | 1,462,129 | -0.10(-0.92%) |
Feb 08, 2016 | 10.96 | 10.97 | 10.32 | 10.34 | 807,437 | -0.73(-6.60%) |
Feb 05, 2016 | 11.31 | 11.41 | 11.01 | 11.07 | 516,834 | -0.25(-2.17%) |
Feb 04, 2016 | 11.47 | 11.57 | 11.18 | 11.31 | 457,286 | -0.19(-1.66%) |
Feb 03, 2016 | 11.58 | 11.91 | 11.36 | 11.51 | 1,105,909 | +0.00(+0.00%) |
Feb 02, 2016 | 11.65 | 11.83 | 11.44 | 11.51 | 610,129 | -0.23(-1.98%) |
Feb 01, 2016 | 11.47 | 11.92 | 11.47 | 11.74 | 735,725 | +0.20(+1.72%) |
Jan 29, 2016 | 11.30 | 11.81 | 11.30 | 11.54 | 859,465 | +0.30(+2.67%) |
Jan 28, 2016 | 11.16 | 11.53 | 11.02 | 11.24 | 378,692 | +0.14(+1.23%) |
Jan 27, 2016 | 11.23 | 11.35 | 11.07 | 11.10 | 375,666 | -0.21(-1.87%) |
Jan 26, 2016 | 11.14 | 11.48 | 11.00 | 11.31 | 532,559 | +0.18(+1.66%) |
Jan 25, 2016 | 10.97 | 11.32 | 10.96 | 11.13 | 964,524 | +0.18(+1.62%) |
Jan 22, 2016 | 10.78 | 11.07 | 10.70 | 10.95 | 642,667 | +0.27(+2.49%) |
Jan 21, 2016 | 10.24 | 10.86 | 10.21 | 10.69 | 1,671,744 | +0.38(+3.71%) |
Jan 20, 2016 | 10.22 | 10.34 | 9.907 | 10.30 | 1,540,057 | +0.01(+0.13%) |
Jan 19, 2016 | 10.04 | 10.36 | 9.890 | 10.29 | 1,848,440 | +0.27(+2.73%) |
Jan 15, 2016 | 9.866 | 10.02 | 10.02 | 10.02 | 1,298,194 | +0.10(+1.03%) |
Jan 14, 2016 | 10.04 | 10.26 | 9.784 | 9.914 | 1,116,769 | -4.13(-29.41%) |
Jan 13, 2016 | 14.07 | 14.39 | 13.91 | 14.05 | 2,355,678 | +0.08(+0.57%) |
Jan 12, 2016 | 14.44 | 14.54 | 13.79 | 13.97 | 2,465,490 | -0.32(-2.23%) |
Jan 11, 2016 | 14.32 | 14.61 | 14.20 | 14.28 | 1,053,462 | +0.10(+0.73%) |
Jan 08, 2016 | 14.38 | 14.60 | 14.05 | 14.18 | 916,649 | -0.01(-0.09%) |
Jan 07, 2016 | 13.96 | 14.39 | 13.93 | 14.19 | 532,771 | -0.09(-0.64%) |
Jan 06, 2016 | 14.22 | 14.63 | 14.11 | 14.28 | 919,653 | -0.04(-0.30%) |
Jan 05, 2016 | 14.45 | 14.54 | 14.04 | 14.33 | 1,685,341 | -0.10(-0.72%) |