Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.07 | 12.31 | 12.01 | 12.29 | 191,784 | +0.18(+1.49%) |
Mar 30, 2016 | 12.27 | 12.35 | 11.85 | 12.11 | 84,026 | -0.13(-1.06%) |
Mar 29, 2016 | 11.52 | 12.25 | 11.51 | 12.24 | 116,039 | +0.72(+6.25%) |
Mar 28, 2016 | 11.67 | 11.82 | 11.50 | 11.52 | 32,869 | -0.11(-0.95%) |
Mar 24, 2016 | 11.50 | 11.63 | 11.63 | 11.63 | 61,700 | +0.13(+1.13%) |
Mar 23, 2016 | 11.62 | 11.71 | 11.50 | 11.50 | 63,886 | -0.12(-1.03%) |
Mar 22, 2016 | 11.54 | 11.88 | 11.50 | 11.62 | 42,751 | +0.00(+0.00%) |
Mar 21, 2016 | 11.35 | 11.73 | 11.35 | 11.62 | 63,979 | +0.24(+2.11%) |
Mar 18, 2016 | 10.82 | 11.40 | 10.69 | 11.38 | 219,500 | +0.62(+5.76%) |
Mar 17, 2016 | 10.88 | 10.91 | 10.65 | 10.76 | 66,701 | -0.10(-0.92%) |
Mar 16, 2016 | 10.84 | 10.97 | 10.64 | 10.86 | 53,616 | +0.02(+0.18%) |
Mar 15, 2016 | 11.16 | 11.22 | 10.71 | 10.84 | 46,475 | -0.39(-3.47%) |
Mar 14, 2016 | 11.39 | 11.58 | 11.15 | 11.23 | 62,940 | -0.24(-2.09%) |
Mar 11, 2016 | 11.45 | 11.74 | 11.29 | 11.47 | 65,973 | +0.11(+0.97%) |
Mar 10, 2016 | 11.37 | 11.51 | 11.25 | 11.36 | 47,356 | -0.01(-0.09%) |
Mar 09, 2016 | 11.24 | 11.43 | 11.19 | 11.37 | 48,622 | +0.15(+1.34%) |
Mar 08, 2016 | 11.43 | 11.63 | 11.18 | 11.22 | 74,854 | -0.24(-2.09%) |
Mar 07, 2016 | 11.18 | 11.61 | 11.18 | 11.46 | 60,498 | +0.27(+2.41%) |
Mar 04, 2016 | 10.86 | 11.28 | 10.86 | 11.19 | 72,939 | +0.34(+3.13%) |
Mar 03, 2016 | 10.91 | 11.13 | 10.44 | 10.85 | 96,490 | -0.07(-0.64%) |
Mar 02, 2016 | 10.75 | 10.95 | 10.65 | 10.92 | 56,655 | +0.12(+1.11%) |
Mar 01, 2016 | 10.97 | 10.97 | 10.54 | 10.80 | 66,585 | -0.07(-0.64%) |
Feb 29, 2016 | 10.93 | 11.11 | 10.82 | 10.87 | 102,534 | +0.01(+0.09%) |
Feb 26, 2016 | 10.88 | 10.91 | 10.69 | 10.86 | 46,374 | +0.01(+0.09%) |
Feb 25, 2016 | 10.55 | 10.87 | 10.55 | 10.85 | 47,648 | +0.31(+2.94%) |
Feb 24, 2016 | 10.41 | 10.63 | 10.29 | 10.54 | 78,276 | +0.07(+0.67%) |
Feb 23, 2016 | 10.36 | 10.53 | 10.34 | 10.47 | 85,033 | +0.10(+0.96%) |
Feb 22, 2016 | 10.50 | 10.55 | 10.32 | 10.37 | 69,852 | -0.11(-1.05%) |
Feb 19, 2016 | 10.44 | 10.63 | 10.40 | 10.48 | 53,193 | +0.02(+0.19%) |
Feb 18, 2016 | 10.52 | 10.65 | 10.34 | 10.46 | 63,594 | -0.02(-0.19%) |
Feb 17, 2016 | 10.59 | 10.93 | 10.47 | 10.48 | 52,941 | -0.03(-0.29%) |
Feb 16, 2016 | 10.41 | 10.71 | 10.36 | 10.51 | 78,691 | +0.19(+1.84%) |
Feb 12, 2016 | 10.17 | 10.32 | 10.32 | 10.32 | 59,900 | +0.23(+2.28%) |
Feb 11, 2016 | 9.930 | 10.19 | 9.860 | 10.09 | 56,317 | -0.06(-0.59%) |
Feb 10, 2016 | 10.11 | 10.79 | 9.980 | 10.15 | 174,325 | +0.13(+1.30%) |
Feb 09, 2016 | 10.03 | 10.21 | 9.710 | 10.02 | 72,772 | -0.06(-0.60%) |
Feb 08, 2016 | 10.21 | 10.26 | 9.950 | 10.08 | 98,264 | -0.19(-1.85%) |
Feb 05, 2016 | 10.59 | 10.75 | 10.22 | 10.27 | 104,974 | -0.34(-3.20%) |
Feb 04, 2016 | 10.83 | 11.07 | 10.57 | 10.61 | 55,812 | -0.24(-2.21%) |
Feb 03, 2016 | 11.01 | 11.01 | 10.63 | 10.85 | 54,491 | -0.07(-0.64%) |
Feb 02, 2016 | 10.98 | 11.08 | 10.83 | 10.92 | 80,275 | -0.15(-1.36%) |
Feb 01, 2016 | 11.23 | 11.26 | 11.02 | 11.07 | 68,606 | -0.25(-2.21%) |
Jan 29, 2016 | 10.55 | 11.34 | 10.55 | 11.32 | 181,301 | +0.77(+7.30%) |
Jan 28, 2016 | 10.95 | 10.96 | 10.48 | 10.55 | 91,435 | -0.32(-2.94%) |
Jan 27, 2016 | 11.41 | 11.42 | 10.85 | 10.87 | 66,133 | -0.54(-4.73%) |
Jan 26, 2016 | 11.15 | 11.55 | 10.86 | 11.41 | 80,733 | +0.31(+2.79%) |
Jan 25, 2016 | 11.38 | 11.62 | 11.08 | 11.10 | 44,965 | -0.30(-2.63%) |
Jan 22, 2016 | 11.43 | 11.45 | 11.12 | 11.40 | 87,374 | +0.08(+0.71%) |
Jan 21, 2016 | 11.40 | 11.61 | 11.19 | 11.32 | 93,015 | -0.06(-0.53%) |
Jan 20, 2016 | 11.23 | 11.50 | 10.96 | 11.38 | 120,544 | +0.00(+0.00%) |
Jan 19, 2016 | 11.20 | 11.61 | 11.08 | 11.38 | 180,171 | +0.23(+2.06%) |
Jan 15, 2016 | 10.83 | 11.15 | 11.15 | 11.15 | 151,200 | +0.07(+0.63%) |
Jan 14, 2016 | 10.80 | 11.61 | 10.74 | 11.08 | 201,425 | +0.36(+3.36%) |
Jan 13, 2016 | 10.83 | 11.84 | 10.61 | 10.72 | 108,956 | -0.09(-0.83%) |
Jan 12, 2016 | 10.94 | 11.06 | 10.61 | 10.81 | 174,206 | -0.06(-0.55%) |
Jan 11, 2016 | 10.83 | 10.94 | 10.61 | 10.87 | 136,883 | +0.01(+0.09%) |
Jan 08, 2016 | 10.39 | 11.25 | 10.39 | 10.86 | 233,073 | -0.69(-5.97%) |
Jan 07, 2016 | 11.44 | 11.74 | 11.44 | 11.55 | 100,077 | -0.34(-2.86%) |
Jan 06, 2016 | 11.61 | 11.93 | 11.58 | 11.89 | 62,631 | +0.15(+1.28%) |
Jan 05, 2016 | 12.03 | 12.09 | 11.73 | 11.74 | 60,578 | -0.25(-2.09%) |