Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.88 | 12.95 | 12.85 | 12.85 | 136,427 | -0.07(-0.56%) |
Mar 30, 2016 | 12.96 | 13.03 | 12.92 | 12.93 | 404,155 | +0.01(+0.11%) |
Mar 29, 2016 | 12.70 | 12.91 | 12.67 | 12.91 | 112,360 | +0.14(+1.12%) |
Mar 28, 2016 | 12.75 | 12.81 | 12.73 | 12.77 | 76,472 | +0.05(+0.40%) |
Mar 24, 2016 | 12.64 | 12.72 | 12.72 | 12.72 | 423,963 | -0.17(-1.34%) |
Mar 23, 2016 | 13.04 | 13.07 | 12.88 | 12.89 | 168,735 | -0.24(-1.83%) |
Mar 22, 2016 | 13.06 | 13.16 | 13.03 | 13.13 | 233,118 | -0.14(-1.02%) |
Mar 21, 2016 | 13.27 | 13.31 | 13.11 | 13.27 | 169,090 | -0.07(-0.52%) |
Mar 18, 2016 | 13.37 | 13.43 | 13.31 | 13.34 | 215,413 | +0.04(+0.27%) |
Mar 17, 2016 | 13.30 | 13.34 | 13.20 | 13.30 | 1,397,008 | -0.01(-0.05%) |
Mar 16, 2016 | 13.02 | 13.31 | 13.02 | 13.31 | 203,388 | +0.04(+0.27%) |
Mar 15, 2016 | 13.25 | 13.28 | 13.19 | 13.27 | 258,047 | -0.14(-1.07%) |
Mar 14, 2016 | 13.44 | 13.46 | 13.35 | 13.41 | 594,604 | -0.09(-0.64%) |
Mar 11, 2016 | 13.36 | 13.51 | 13.31 | 13.50 | 653,193 | +0.58(+4.50%) |
Mar 10, 2016 | 13.02 | 13.21 | 12.80 | 12.92 | 858,816 | +0.11(+0.84%) |
Mar 09, 2016 | 12.85 | 12.90 | 12.76 | 12.81 | 163,003 | +0.05(+0.39%) |
Mar 08, 2016 | 12.88 | 12.88 | 12.76 | 12.76 | 218,077 | -0.12(-0.95%) |
Mar 07, 2016 | 12.75 | 12.91 | 12.68 | 12.88 | 406,143 | -0.06(-0.50%) |
Mar 04, 2016 | 12.95 | 13.03 | 12.91 | 12.95 | 83,229 | -0.01(-0.06%) |
Mar 03, 2016 | 12.84 | 12.96 | 12.78 | 12.96 | 159,048 | +0.19(+1.46%) |
Mar 02, 2016 | 12.60 | 12.77 | 12.57 | 12.77 | 715,639 | +0.28(+2.24%) |
Mar 01, 2016 | 12.30 | 12.52 | 12.28 | 12.49 | 154,301 | +0.35(+2.90%) |
Feb 29, 2016 | 12.22 | 12.27 | 12.14 | 12.14 | 194,826 | -0.07(-0.59%) |
Feb 26, 2016 | 12.24 | 12.27 | 12.18 | 12.21 | 100,225 | +0.09(+0.71%) |
Feb 25, 2016 | 12.01 | 12.13 | 11.97 | 12.12 | 91,435 | +0.24(+1.99%) |
Feb 24, 2016 | 11.71 | 11.90 | 11.66 | 11.89 | 289,440 | -0.13(-1.07%) |
Feb 23, 2016 | 12.20 | 12.20 | 11.98 | 12.02 | 89,310 | -0.25(-2.02%) |
Feb 22, 2016 | 12.17 | 12.27 | 12.17 | 12.26 | 179,803 | +0.14(+1.15%) |
Feb 19, 2016 | 12.02 | 12.15 | 11.97 | 12.12 | 138,106 | -0.06(-0.47%) |
Feb 18, 2016 | 12.40 | 12.40 | 12.16 | 12.18 | 199,652 | -0.24(-1.91%) |
Feb 17, 2016 | 12.24 | 12.45 | 12.24 | 12.42 | 275,283 | +0.33(+2.73%) |
Feb 16, 2016 | 12.11 | 12.11 | 11.94 | 12.09 | 378,316 | +0.22(+1.81%) |
Feb 12, 2016 | 11.70 | 11.87 | 11.87 | 11.87 | 658,306 | +0.39(+3.44%) |
Feb 11, 2016 | 11.53 | 11.64 | 11.38 | 11.48 | 856,706 | -0.43(-3.62%) |
Feb 10, 2016 | 12.06 | 12.07 | 11.86 | 11.91 | 1,147,292 | +0.31(+2.66%) |
Feb 09, 2016 | 11.46 | 11.67 | 11.43 | 11.60 | 5,250,584 | -0.29(-2.47%) |
Feb 08, 2016 | 11.96 | 12.01 | 11.79 | 11.89 | 915,388 | -0.47(-3.78%) |
Feb 05, 2016 | 12.57 | 12.57 | 12.32 | 12.36 | 202,240 | -0.19(-1.54%) |
Feb 04, 2016 | 12.36 | 12.60 | 12.35 | 12.55 | 525,104 | +0.19(+1.51%) |
Feb 03, 2016 | 12.36 | 12.42 | 12.07 | 12.37 | 585,557 | +0.04(+0.35%) |
Feb 02, 2016 | 12.49 | 12.49 | 12.28 | 12.32 | 239,542 | -0.51(-3.97%) |
Feb 01, 2016 | 12.75 | 12.87 | 12.70 | 12.83 | 107,757 | -0.11(-0.83%) |
Jan 29, 2016 | 12.73 | 12.95 | 12.73 | 12.94 | 143,914 | +0.27(+2.15%) |
Jan 28, 2016 | 12.73 | 12.75 | 12.56 | 12.67 | 444,705 | +0.00(+0.00%) |
Jan 27, 2016 | 12.69 | 12.87 | 12.64 | 12.67 | 79,743 | -0.19(-1.51%) |
Jan 26, 2016 | 12.66 | 12.88 | 12.66 | 12.86 | 619,687 | +0.29(+2.34%) |
Jan 25, 2016 | 12.64 | 12.70 | 12.57 | 12.57 | 263,789 | -0.36(-2.78%) |
Jan 22, 2016 | 12.89 | 13.01 | 12.83 | 12.93 | 132,444 | +0.35(+2.80%) |
Jan 21, 2016 | 12.43 | 12.65 | 12.34 | 12.57 | 192,851 | +0.09(+0.75%) |
Jan 20, 2016 | 12.55 | 12.56 | 12.27 | 12.48 | 750,275 | -0.38(-2.96%) |
Jan 19, 2016 | 12.99 | 13.00 | 12.78 | 12.86 | 1,263,001 | -0.10(-0.78%) |
Jan 15, 2016 | 12.99 | 12.96 | 12.96 | 12.96 | 374,224 | -0.55(-4.04%) |
Jan 14, 2016 | 13.38 | 13.58 | 13.29 | 13.51 | 192,936 | +0.11(+0.86%) |
Jan 13, 2016 | 13.71 | 13.71 | 13.39 | 13.39 | 269,331 | -0.24(-1.79%) |
Jan 12, 2016 | 13.65 | 13.69 | 13.29 | 13.64 | 487,762 | +0.10(+0.74%) |
Jan 11, 2016 | 13.65 | 13.66 | 13.43 | 13.54 | 169,124 | +0.09(+0.69%) |
Jan 08, 2016 | 13.67 | 13.69 | 13.42 | 13.44 | 374,912 | -0.15(-1.12%) |
Jan 07, 2016 | 13.59 | 13.76 | 13.55 | 13.60 | 362,210 | -0.31(-2.26%) |
Jan 06, 2016 | 13.90 | 13.95 | 13.83 | 13.91 | 185,897 | -0.27(-1.92%) |
Jan 05, 2016 | 14.16 | 14.20 | 14.08 | 14.18 | 205,301 | -0.10(-0.70%) |