Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.66 | 11.80 | 11.63 | 11.80 | 4,701 | +0.14(+1.22%) |
Mar 30, 2016 | 11.68 | 11.74 | 11.63 | 11.66 | 1,631 | +0.23(+2.03%) |
Mar 29, 2016 | 11.24 | 11.47 | 11.24 | 11.43 | 3,968 | +0.09(+0.79%) |
Mar 28, 2016 | 11.35 | 11.39 | 11.34 | 11.34 | 3,412 | -0.11(-0.95%) |
Mar 24, 2016 | 11.15 | 11.45 | 11.45 | 11.45 | 1,549 | -0.01(-0.12%) |
Mar 23, 2016 | 11.63 | 11.63 | 11.46 | 11.46 | 804 | -0.38(-3.21%) |
Mar 22, 2016 | 11.66 | 11.84 | 11.65 | 11.84 | 6,501 | +0.18(+1.55%) |
Mar 21, 2016 | 11.70 | 11.70 | 11.66 | 11.66 | 2,056 | -0.29(-2.40%) |
Mar 18, 2016 | 12.06 | 12.06 | 11.95 | 11.95 | 832 | +0.01(+0.05%) |
Mar 17, 2016 | 11.79 | 11.95 | 11.79 | 11.94 | 4,267 | +0.26(+2.20%) |
Mar 16, 2016 | 11.44 | 11.69 | 11.44 | 11.68 | 2,664 | +0.55(+4.89%) |
Mar 15, 2016 | 11.20 | 11.20 | 11.14 | 11.14 | 2,428 | -0.15(-1.30%) |
Mar 14, 2016 | 11.35 | 11.35 | 11.25 | 11.28 | 912 | -0.11(-0.95%) |
Mar 11, 2016 | 11.33 | 11.39 | 11.33 | 11.39 | 762 | +0.31(+2.84%) |
Mar 10, 2016 | 11.11 | 11.11 | 10.97 | 11.08 | 4,667 | -0.05(-0.46%) |
Mar 09, 2016 | 11.08 | 11.21 | 11.08 | 11.13 | 7,079 | -0.00(-0.03%) |
Mar 08, 2016 | 11.14 | 11.17 | 11.11 | 11.13 | 3,415 | -0.32(-2.77%) |
Mar 07, 2016 | 11.41 | 11.52 | 11.41 | 11.45 | 7,569 | +0.19(+1.70%) |
Mar 04, 2016 | 11.18 | 11.18 | 11.18 | 11.26 | 1,809 | +0.11(+0.97%) |
Mar 03, 2016 | 10.93 | 11.16 | 10.93 | 11.15 | 7,434 | +0.30(+2.81%) |
Mar 02, 2016 | 10.61 | 10.85 | 10.61 | 10.85 | 1,242 | +0.13(+1.26%) |
Mar 01, 2016 | 10.69 | 10.72 | 10.69 | 10.71 | 1,025 | -0.01(-0.12%) |
Feb 29, 2016 | 10.47 | 10.72 | 10.47 | 10.72 | 3,511 | +0.20(+1.92%) |
Feb 26, 2016 | 10.64 | 10.64 | 10.50 | 10.52 | 6,609 | +0.24(+2.37%) |
Feb 25, 2016 | 10.20 | 10.28 | 10.20 | 10.28 | 1,057 | -0.08(-0.80%) |
Feb 24, 2016 | 9.959 | 10.36 | 9.932 | 10.36 | 8,484 | +0.15(+1.43%) |
Feb 23, 2016 | 10.32 | 10.32 | 10.22 | 10.22 | 2,117 | -0.25(-2.37%) |
Feb 22, 2016 | 10.38 | 10.48 | 10.37 | 10.46 | 14,432 | +0.34(+3.40%) |
Feb 19, 2016 | 10.01 | 10.12 | 10.01 | 10.12 | 3,266 | -0.14(-1.37%) |
Feb 18, 2016 | 10.24 | 10.29 | 10.13 | 10.26 | 4,333 | +0.11(+1.04%) |
Feb 17, 2016 | 10.01 | 10.21 | 9.919 | 10.15 | 13,577 | +0.40(+4.14%) |
Feb 16, 2016 | 9.573 | 9.751 | 9.499 | 9.751 | 6,160 | +0.36(+3.86%) |
Feb 12, 2016 | 9.350 | 9.388 | 9.388 | 9.388 | 43,049 | +0.22(+2.43%) |
Feb 11, 2016 | 9.267 | 9.382 | 8.949 | 9.165 | 4,447 | -0.22(-2.31%) |
Feb 10, 2016 | 9.264 | 9.458 | 9.264 | 9.382 | 21,854 | +0.11(+1.24%) |
Feb 09, 2016 | 9.452 | 9.515 | 9.191 | 9.267 | 6,883 | -0.38(-3.96%) |
Feb 08, 2016 | 10.02 | 10.07 | 9.531 | 9.649 | 16,572 | -0.65(-6.33%) |
Feb 05, 2016 | 10.34 | 10.48 | 10.27 | 10.30 | 6,705 | -0.23(-2.21%) |
Feb 04, 2016 | 10.41 | 10.65 | 10.39 | 10.53 | 15,310 | +0.17(+1.60%) |
Feb 03, 2016 | 10.22 | 10.37 | 10.16 | 10.37 | 8,997 | +0.19(+1.88%) |
Feb 02, 2016 | 10.09 | 10.26 | 10.08 | 10.18 | 8,539 | -0.26(-2.46%) |
Feb 01, 2016 | 10.50 | 10.50 | 10.21 | 10.43 | 9,343 | -0.12(-1.12%) |
Jan 29, 2016 | 10.43 | 10.55 | 10.37 | 10.55 | 11,497 | +0.22(+2.17%) |
Jan 28, 2016 | 10.42 | 10.45 | 10.30 | 10.33 | 289,321 | +0.30(+3.04%) |
Jan 27, 2016 | 9.960 | 10.18 | 9.906 | 10.02 | 31,476 | -0.13(-1.32%) |
Jan 26, 2016 | 9.854 | 10.20 | 9.854 | 10.16 | 35,105 | +0.34(+3.50%) |
Jan 25, 2016 | 10.17 | 10.39 | 9.795 | 9.815 | 38,767 | -0.39(-3.81%) |
Jan 22, 2016 | 9.885 | 10.20 | 9.885 | 10.20 | 14,199 | +0.69(+7.22%) |
Jan 21, 2016 | 9.021 | 9.547 | 9.021 | 9.515 | 24,509 | +0.56(+6.28%) |
Jan 20, 2016 | 8.790 | 9.051 | 8.599 | 8.953 | 16,490 | -0.36(-3.85%) |
Jan 19, 2016 | 9.713 | 9.713 | 9.176 | 9.312 | 60,921 | -0.27(-2.86%) |
Jan 15, 2016 | 9.655 | 9.585 | 9.585 | 9.585 | 7,227 | -0.43(-4.32%) |
Jan 14, 2016 | 9.554 | 10.02 | 9.464 | 10.02 | 10,752 | +0.50(+5.22%) |
Jan 13, 2016 | 10.04 | 10.04 | 9.388 | 9.521 | 14,270 | -0.38(-3.83%) |
Jan 12, 2016 | 10.16 | 10.24 | 9.611 | 9.900 | 20,341 | -0.06(-0.61%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.961 | 9.961 | 3,214 | -0.49(-4.69%) |
Jan 08, 2016 | 10.33 | 10.45 | 10.22 | 10.45 | 10,858 | +0.24(+2.31%) |
Jan 07, 2016 | 10.48 | 10.55 | 10.22 | 10.22 | 5,685 | -0.45(-4.18%) |
Jan 06, 2016 | 10.89 | 10.89 | 10.62 | 10.66 | 6,658 | -0.48(-4.29%) |
Jan 05, 2016 | 11.26 | 11.26 | 11.01 | 11.14 | 6,617 | -0.02(-0.17%) |