Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.31 | 15.31 | 15.18 | 15.24 | 70,920 | -0.02(-0.12%) |
Mar 30, 2016 | 15.26 | 15.78 | 15.15 | 15.26 | 204,813 | +0.04(+0.24%) |
Mar 29, 2016 | 15.04 | 15.30 | 14.88 | 15.22 | 70,612 | +0.12(+0.77%) |
Mar 28, 2016 | 14.92 | 15.19 | 14.84 | 15.10 | 56,403 | +0.26(+1.77%) |
Mar 24, 2016 | 14.80 | 14.84 | 14.84 | 14.84 | 48,253 | -0.01(-0.04%) |
Mar 23, 2016 | 14.84 | 14.92 | 14.56 | 14.85 | 76,776 | -0.05(-0.37%) |
Mar 22, 2016 | 14.93 | 15.12 | 14.76 | 14.90 | 48,226 | -0.10(-0.69%) |
Mar 21, 2016 | 15.23 | 15.23 | 14.70 | 15.01 | 81,291 | -0.15(-1.00%) |
Mar 18, 2016 | 15.18 | 15.23 | 14.97 | 15.16 | 237,492 | +0.01(+0.04%) |
Mar 17, 2016 | 14.57 | 15.18 | 14.51 | 15.15 | 65,936 | +0.56(+3.84%) |
Mar 16, 2016 | 14.45 | 14.62 | 14.45 | 14.59 | 38,225 | +0.06(+0.42%) |
Mar 15, 2016 | 14.48 | 14.56 | 14.40 | 14.53 | 111,468 | -0.02(-0.13%) |
Mar 14, 2016 | 14.59 | 14.62 | 14.48 | 14.55 | 53,446 | -0.01(-0.08%) |
Mar 11, 2016 | 14.44 | 14.57 | 14.38 | 14.56 | 68,562 | +0.18(+1.27%) |
Mar 10, 2016 | 14.20 | 14.53 | 14.12 | 14.38 | 87,812 | +0.20(+1.42%) |
Mar 09, 2016 | 14.15 | 14.20 | 14.09 | 14.18 | 37,676 | +0.00(+0.00%) |
Mar 08, 2016 | 14.23 | 14.31 | 14.15 | 14.18 | 56,100 | +0.12(+0.87%) |
Mar 07, 2016 | 14.35 | 14.35 | 13.75 | 14.06 | 82,801 | -0.39(-2.70%) |
Mar 04, 2016 | 14.62 | 14.62 | 14.23 | 14.45 | 83,368 | -0.15(-1.00%) |
Mar 03, 2016 | 14.18 | 14.62 | 14.18 | 14.59 | 76,967 | +0.37(+2.61%) |
Mar 02, 2016 | 14.16 | 14.30 | 14.09 | 14.22 | 76,640 | +0.10(+0.69%) |
Mar 01, 2016 | 13.73 | 14.14 | 13.71 | 14.12 | 73,978 | +0.38(+2.75%) |
Feb 29, 2016 | 14.01 | 14.06 | 13.74 | 13.75 | 113,367 | -0.32(-2.30%) |
Feb 26, 2016 | 14.07 | 14.12 | 14.01 | 14.07 | 77,923 | -0.06(-0.43%) |
Feb 25, 2016 | 14.14 | 14.32 | 13.95 | 14.13 | 105,712 | +0.07(+0.52%) |
Feb 24, 2016 | 14.38 | 14.50 | 14.01 | 14.06 | 211,064 | -0.36(-2.49%) |
Feb 23, 2016 | 14.53 | 14.65 | 14.38 | 14.42 | 222,112 | -0.05(-0.34%) |
Feb 22, 2016 | 14.04 | 14.95 | 14.04 | 14.46 | 219,217 | +0.44(+3.13%) |
Feb 19, 2016 | 13.48 | 14.04 | 13.40 | 14.03 | 159,186 | +0.55(+4.12%) |
Feb 18, 2016 | 13.34 | 13.64 | 13.27 | 13.47 | 125,136 | +0.19(+1.47%) |
Feb 17, 2016 | 12.75 | 13.37 | 12.75 | 13.28 | 172,949 | +0.67(+5.32%) |
Feb 16, 2016 | 12.44 | 12.67 | 12.37 | 12.61 | 131,655 | +0.18(+1.47%) |
Feb 12, 2016 | 12.22 | 12.42 | 12.42 | 12.42 | 146,893 | -0.28(-2.21%) |
Feb 11, 2016 | 12.82 | 13.14 | 12.65 | 12.70 | 52,958 | -0.29(-2.20%) |
Feb 10, 2016 | 13.04 | 13.18 | 12.79 | 12.99 | 93,417 | -0.06(-0.47%) |
Feb 09, 2016 | 13.13 | 13.40 | 12.96 | 13.05 | 185,799 | -0.17(-1.29%) |
Feb 08, 2016 | 13.29 | 13.37 | 13.10 | 13.22 | 145,440 | -0.03(-0.23%) |
Feb 05, 2016 | 12.98 | 13.28 | 12.98 | 13.25 | 175,328 | +0.30(+2.31%) |
Feb 04, 2016 | 12.06 | 13.00 | 12.06 | 12.95 | 487,545 | +0.91(+7.54%) |
Feb 03, 2016 | 11.53 | 12.11 | 11.42 | 12.05 | 124,245 | +0.47(+4.05%) |
Feb 02, 2016 | 12.06 | 12.06 | 11.39 | 11.58 | 221,421 | -0.57(-4.71%) |
Feb 01, 2016 | 12.65 | 12.65 | 12.05 | 12.15 | 212,468 | -0.55(-4.36%) |
Jan 29, 2016 | 12.57 | 12.76 | 12.25 | 12.70 | 259,702 | +0.14(+1.12%) |
Jan 28, 2016 | 12.76 | 12.76 | 12.20 | 12.56 | 88,595 | -0.24(-1.90%) |
Jan 27, 2016 | 13.71 | 13.71 | 12.80 | 12.81 | 134,836 | -0.85(-6.24%) |
Jan 26, 2016 | 13.45 | 13.86 | 13.45 | 13.66 | 285,386 | +0.48(+3.65%) |
Jan 25, 2016 | 13.11 | 13.40 | 12.72 | 13.18 | 158,693 | +0.07(+0.56%) |
Jan 22, 2016 | 11.70 | 13.15 | 11.58 | 13.11 | 311,605 | +1.52(+13.09%) |
Jan 21, 2016 | 11.57 | 11.84 | 11.28 | 11.59 | 176,176 | +0.02(+0.16%) |
Jan 20, 2016 | 11.80 | 11.82 | 10.63 | 11.57 | 320,791 | -0.23(-1.96%) |
Jan 19, 2016 | 11.78 | 11.79 | 11.31 | 11.80 | 286,298 | +0.10(+0.89%) |
Jan 15, 2016 | 11.94 | 11.70 | 11.70 | 11.70 | 251,441 | -0.55(-4.53%) |
Jan 14, 2016 | 11.02 | 12.34 | 10.88 | 12.25 | 303,210 | +1.40(+12.91%) |
Jan 13, 2016 | 10.44 | 10.89 | 10.44 | 10.85 | 317,688 | +0.38(+3.61%) |
Jan 12, 2016 | 10.07 | 10.62 | 10.07 | 10.47 | 464,832 | +0.46(+4.63%) |
Jan 11, 2016 | 9.712 | 10.18 | 9.712 | 10.01 | 219,602 | +0.34(+3.46%) |
Jan 08, 2016 | 9.560 | 9.779 | 9.468 | 9.675 | 274,058 | +0.10(+1.08%) |
Jan 07, 2016 | 9.718 | 9.901 | 9.450 | 9.572 | 431,284 | -0.16(-1.63%) |
Jan 06, 2016 | 9.627 | 9.884 | 9.566 | 9.730 | 136,955 | +0.09(+0.95%) |
Jan 05, 2016 | 9.657 | 9.925 | 9.371 | 9.639 | 607,387 | +0.09(+0.96%) |
Jan 04, 2016 | 8.664 | 9.682 | 8.530 | 9.548 | 386,328 | +0.77(+8.74%) |
Dec 31, 2015 | 8.798 | 8.780 | 8.780 | 8.780 | 405,720 | -0.02(-0.21%) |
Dec 30, 2015 | 8.725 | 8.914 | 8.713 | 8.798 | 325,280 | +0.02(+0.28%) |
Dec 29, 2015 | 8.500 | 8.816 | 8.469 | 8.774 | 247,784 | +0.26(+3.00%) |
Dec 28, 2015 | 8.195 | 9.072 | 8.164 | 8.518 | 655,333 | +0.32(+3.94%) |
Dec 24, 2015 | 8.164 | 8.195 | 8.195 | 8.195 | 241,265 | +0.01(+0.15%) |
Dec 23, 2015 | 7.921 | 8.475 | 7.921 | 8.183 | 513,684 | +0.07(+0.83%) |
Dec 22, 2015 | 8.305 | 8.573 | 8.043 | 8.116 | 847,412 | -0.44(-5.20%) |
Dec 21, 2015 | 9.810 | 10.18 | 8.530 | 8.560 | 1,261,887 | -1.65(-16.17%) |
Dec 18, 2015 | 8.829 | 10.75 | 8.829 | 10.21 | 936,759 | +1.41(+16.07%) |
Dec 17, 2015 | 7.939 | 8.883 | 7.927 | 8.798 | 243,708 | +0.71(+8.74%) |
Dec 16, 2015 | 8.957 | 9.164 | 7.927 | 8.091 | 663,497 | +0.17(+2.15%) |
Dec 15, 2015 | 7.921 | 9.779 | 7.616 | 7.921 | 1,927,431 | +0.68(+9.34%) |