Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.30 | 13.55 | 12.74 | 12.75 | 236,778 | -0.55(-4.13%) |
Mar 30, 2016 | 13.61 | 13.74 | 13.15 | 13.30 | 149,024 | -0.28(-2.09%) |
Mar 29, 2016 | 12.85 | 13.66 | 12.85 | 13.58 | 124,157 | +0.69(+5.36%) |
Mar 28, 2016 | 13.13 | 13.13 | 12.65 | 12.89 | 86,138 | -0.15(-1.15%) |
Mar 24, 2016 | 12.74 | 13.04 | 13.04 | 13.04 | 111,396 | +0.16(+1.24%) |
Mar 23, 2016 | 13.77 | 14.01 | 12.85 | 12.88 | 205,269 | -0.99(-7.11%) |
Mar 22, 2016 | 13.65 | 14.04 | 13.47 | 13.87 | 183,694 | +0.06(+0.41%) |
Mar 21, 2016 | 13.43 | 14.03 | 13.37 | 13.81 | 177,626 | +0.24(+1.80%) |
Mar 18, 2016 | 13.08 | 13.65 | 12.72 | 13.57 | 303,228 | +0.59(+4.56%) |
Mar 17, 2016 | 12.24 | 13.15 | 12.24 | 12.98 | 136,272 | +0.66(+5.34%) |
Mar 16, 2016 | 12.29 | 12.56 | 12.21 | 12.32 | 117,553 | +0.03(+0.23%) |
Mar 15, 2016 | 12.46 | 12.80 | 12.21 | 12.29 | 136,623 | -0.23(-1.80%) |
Mar 14, 2016 | 12.93 | 13.01 | 12.43 | 12.52 | 120,964 | -0.50(-3.82%) |
Mar 11, 2016 | 12.53 | 13.14 | 12.35 | 13.01 | 129,705 | +0.68(+5.48%) |
Mar 10, 2016 | 12.90 | 13.04 | 12.20 | 12.34 | 258,825 | -0.48(-3.74%) |
Mar 09, 2016 | 12.48 | 13.06 | 12.48 | 12.82 | 180,458 | +0.36(+2.86%) |
Mar 08, 2016 | 12.74 | 12.92 | 12.44 | 12.46 | 209,567 | -0.43(-3.35%) |
Mar 07, 2016 | 12.64 | 13.25 | 12.38 | 12.89 | 188,828 | +0.27(+2.16%) |
Mar 04, 2016 | 12.48 | 13.09 | 12.36 | 12.62 | 124,106 | +0.22(+1.74%) |
Mar 03, 2016 | 12.70 | 12.96 | 12.37 | 12.40 | 190,502 | -0.29(-2.29%) |
Mar 02, 2016 | 12.35 | 13.03 | 12.21 | 12.70 | 260,923 | +0.38(+3.05%) |
Mar 01, 2016 | 12.68 | 12.68 | 12.22 | 12.32 | 180,846 | -0.12(-0.98%) |
Feb 29, 2016 | 12.39 | 13.01 | 12.31 | 12.44 | 207,591 | +0.18(+1.45%) |
Feb 26, 2016 | 12.60 | 12.90 | 12.21 | 12.26 | 137,119 | -0.30(-2.39%) |
Feb 25, 2016 | 12.29 | 12.58 | 12.16 | 12.56 | 186,777 | +0.08(+0.68%) |
Feb 24, 2016 | 11.87 | 12.51 | 11.61 | 12.48 | 259,730 | +0.83(+7.09%) |
Feb 23, 2016 | 11.51 | 11.77 | 11.27 | 11.65 | 206,732 | +0.12(+1.06%) |
Feb 22, 2016 | 10.96 | 11.82 | 10.54 | 11.53 | 234,232 | +0.59(+5.41%) |
Feb 19, 2016 | 10.72 | 10.97 | 10.11 | 10.94 | 251,145 | +0.16(+1.48%) |
Feb 18, 2016 | 10.27 | 11.31 | 9.399 | 10.78 | 352,442 | +0.38(+3.61%) |
Feb 17, 2016 | 10.95 | 10.95 | 10.38 | 10.40 | 267,166 | -0.27(-2.55%) |
Feb 16, 2016 | 9.287 | 10.71 | 9.268 | 10.68 | 283,877 | +1.66(+18.44%) |
Feb 12, 2016 | 8.770 | 9.014 | 9.014 | 9.014 | 163,473 | +0.32(+3.67%) |
Feb 11, 2016 | 7.934 | 8.873 | 7.887 | 8.695 | 190,391 | +0.72(+9.07%) |
Feb 10, 2016 | 7.756 | 8.235 | 7.437 | 7.972 | 159,996 | +0.29(+3.79%) |
Feb 09, 2016 | 7.728 | 7.841 | 7.474 | 7.681 | 160,452 | -0.18(-2.27%) |
Feb 08, 2016 | 7.634 | 7.953 | 7.446 | 7.859 | 140,687 | +0.20(+2.57%) |
Feb 05, 2016 | 7.690 | 8.179 | 7.606 | 7.662 | 131,756 | -0.05(-0.61%) |
Feb 04, 2016 | 7.446 | 7.760 | 7.371 | 7.709 | 144,967 | +0.27(+3.66%) |
Feb 03, 2016 | 7.240 | 7.498 | 6.995 | 7.437 | 122,121 | +0.22(+2.99%) |
Feb 02, 2016 | 7.456 | 7.465 | 7.024 | 7.221 | 135,498 | -0.35(-4.59%) |
Feb 01, 2016 | 7.230 | 7.625 | 6.657 | 7.568 | 167,359 | +0.41(+5.77%) |
Jan 29, 2016 | 6.911 | 7.312 | 6.808 | 7.155 | 168,123 | +0.25(+3.67%) |
Jan 28, 2016 | 6.704 | 6.920 | 6.413 | 6.902 | 218,438 | +0.22(+3.23%) |
Jan 27, 2016 | 6.958 | 7.249 | 6.470 | 6.686 | 338,620 | -0.52(-7.17%) |
Jan 26, 2016 | 7.033 | 7.465 | 6.610 | 7.202 | 162,811 | +0.16(+2.27%) |
Jan 25, 2016 | 7.221 | 7.343 | 6.826 | 7.042 | 223,734 | +0.07(+0.94%) |
Jan 22, 2016 | 7.014 | 7.343 | 6.826 | 6.977 | 117,379 | +0.03(+0.41%) |
Jan 21, 2016 | 6.470 | 7.136 | 6.338 | 6.949 | 142,835 | +0.53(+8.19%) |
Jan 20, 2016 | 6.310 | 6.564 | 6.113 | 6.423 | 187,759 | -0.02(-0.29%) |
Jan 19, 2016 | 6.704 | 7.193 | 6.319 | 6.441 | 147,898 | -0.38(-5.51%) |
Jan 15, 2016 | 6.873 | 6.817 | 6.817 | 6.817 | 157,190 | -0.28(-3.97%) |
Jan 14, 2016 | 7.024 | 7.409 | 6.920 | 7.099 | 162,033 | +0.14(+2.02%) |
Jan 13, 2016 | 7.146 | 7.390 | 6.920 | 6.958 | 196,491 | -0.22(-3.01%) |
Jan 12, 2016 | 7.174 | 7.296 | 7.033 | 7.174 | 204,402 | +0.04(+0.53%) |
Jan 11, 2016 | 7.052 | 7.249 | 6.920 | 7.136 | 192,116 | +0.14(+2.01%) |
Jan 08, 2016 | 7.512 | 7.559 | 6.939 | 6.995 | 440,834 | -0.54(-7.22%) |
Jan 07, 2016 | 8.047 | 8.103 | 7.498 | 7.540 | 194,962 | -0.65(-7.91%) |
Jan 06, 2016 | 8.470 | 8.554 | 8.188 | 8.188 | 107,708 | -0.43(-5.01%) |
Jan 05, 2016 | 8.629 | 8.728 | 8.319 | 8.620 | 158,265 | +0.06(+0.66%) |