Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.95 | 13.19 | 12.95 | 13.19 | 5,804 | +0.29(+2.25%) |
Mar 30, 2016 | 12.90 | 13.37 | 12.85 | 12.90 | 6,175 | -0.10(-0.77%) |
Mar 29, 2016 | 13.38 | 13.38 | 12.92 | 13.00 | 4,137 | -0.16(-1.22%) |
Mar 28, 2016 | 13.40 | 13.40 | 13.16 | 13.16 | 950 | -0.33(-2.45%) |
Mar 24, 2016 | 13.49 | 13.49 | 13.49 | 0 | -0.20(-1.46%) | |
Mar 23, 2016 | 13.46 | 13.70 | 13.35 | 13.69 | 8,541 | +0.29(+2.16%) |
Mar 22, 2016 | 13.12 | 13.47 | 13.12 | 13.40 | 6,012 | +0.49(+3.80%) |
Mar 21, 2016 | 13.72 | 13.72 | 12.81 | 12.91 | 9,409 | -0.19(-1.45%) |
Mar 18, 2016 | 13.14 | 13.15 | 13.03 | 13.10 | 4,449 | +0.09(+0.69%) |
Mar 17, 2016 | 13.00 | 13.10 | 13.00 | 13.01 | 6,645 | +0.14(+1.09%) |
Mar 16, 2016 | 12.57 | 13.10 | 12.55 | 12.87 | 10,031 | -0.12(-0.92%) |
Mar 15, 2016 | 12.85 | 12.99 | 12.75 | 12.99 | 1,771 | -0.10(-0.76%) |
Mar 14, 2016 | 12.80 | 13.10 | 12.60 | 13.09 | 10,022 | +0.21(+1.63%) |
Mar 11, 2016 | 12.97 | 13.00 | 12.55 | 12.88 | 20,741 | +0.13(+1.02%) |
Mar 10, 2016 | 12.81 | 12.99 | 12.55 | 12.75 | 14,556 | +0.10(+0.79%) |
Mar 09, 2016 | 12.15 | 12.68 | 12.10 | 12.65 | 12,549 | +0.55(+4.55%) |
Mar 08, 2016 | 12.46 | 12.46 | 11.99 | 12.10 | 6,524 | -0.40(-3.20%) |
Mar 07, 2016 | 12.40 | 12.50 | 12.36 | 12.50 | 8,120 | +0.40(+3.31%) |
Mar 04, 2016 | 12.17 | 12.19 | 12.12 | 12.10 | 6,877 | +0.70(+6.14%) |
Mar 03, 2016 | 11.77 | 12.00 | 11.40 | 11.40 | 25,224 | -0.76(-6.25%) |
Mar 02, 2016 | 12.48 | 12.48 | 11.86 | 12.16 | 12,920 | -0.09(-0.73%) |
Mar 01, 2016 | 11.70 | 12.47 | 11.70 | 12.25 | 8,665 | +0.59(+5.02%) |
Feb 29, 2016 | 11.51 | 12.00 | 11.51 | 11.66 | 6,340 | +0.16(+1.43%) |
Feb 26, 2016 | 11.42 | 11.50 | 11.25 | 11.50 | 6,222 | +0.25(+2.22%) |
Feb 25, 2016 | 11.48 | 11.49 | 11.25 | 11.25 | 3,480 | +0.00(+0.00%) |
Feb 24, 2016 | 11.00 | 11.65 | 10.95 | 11.25 | 21,851 | +0.23(+2.09%) |
Feb 23, 2016 | 11.13 | 11.13 | 11.02 | 11.02 | 2,865 | -0.01(-0.09%) |
Feb 22, 2016 | 11.30 | 11.30 | 11.01 | 11.03 | 7,648 | -0.27(-2.39%) |
Feb 19, 2016 | 11.34 | 11.34 | 10.92 | 11.30 | 5,643 | -0.10(-0.88%) |
Feb 18, 2016 | 11.20 | 11.40 | 10.99 | 11.40 | 8,183 | +0.11(+0.97%) |
Feb 17, 2016 | 10.97 | 11.29 | 10.90 | 11.29 | 6,650 | +0.50(+4.63%) |
Feb 16, 2016 | 10.75 | 10.85 | 10.41 | 10.79 | 6,890 | +0.12(+1.12%) |
Feb 12, 2016 | 10.67 | 10.67 | 10.67 | 0 | +0.26(+2.50%) | |
Feb 11, 2016 | 11.12 | 11.12 | 10.27 | 10.41 | 8,821 | -0.44(-4.06%) |
Feb 10, 2016 | 10.90 | 10.92 | 10.50 | 10.85 | 4,136 | +0.13(+1.21%) |
Feb 09, 2016 | 11.05 | 11.05 | 10.72 | 10.72 | 2,785 | -0.24(-2.19%) |
Feb 08, 2016 | 10.90 | 11.22 | 10.90 | 10.96 | 3,900 | +0.00(+0.00%) |
Feb 05, 2016 | 10.85 | 11.14 | 10.75 | 10.96 | 10,339 | -0.05(-0.45%) |
Feb 04, 2016 | 10.91 | 11.01 | 10.86 | 11.01 | 3,178 | +0.00(+0.00%) |
Feb 03, 2016 | 11.58 | 11.58 | 10.91 | 11.01 | 6,088 | -0.22(-1.96%) |
Feb 02, 2016 | 11.25 | 11.25 | 10.99 | 11.23 | 7,105 | +0.18(+1.63%) |
Feb 01, 2016 | 10.68 | 11.05 | 10.49 | 11.05 | 8,205 | +0.40(+3.76%) |
Jan 29, 2016 | 10.48 | 11.20 | 10.31 | 10.65 | 47,992 | +0.46(+4.51%) |
Jan 28, 2016 | 10.49 | 10.50 | 10.11 | 10.19 | 9,736 | -0.21(-2.02%) |
Jan 27, 2016 | 9.990 | 10.40 | 9.990 | 10.40 | 12,460 | +0.45(+4.52%) |
Jan 26, 2016 | 9.770 | 10.43 | 9.770 | 9.950 | 17,097 | +0.18(+1.84%) |
Jan 25, 2016 | 10.03 | 10.03 | 9.700 | 9.770 | 8,266 | -0.04(-0.41%) |
Jan 22, 2016 | 10.01 | 10.03 | 9.810 | 9.810 | 19,070 | -0.01(-0.10%) |
Jan 21, 2016 | 10.35 | 10.35 | 9.820 | 9.820 | 24,072 | -0.51(-4.94%) |
Jan 20, 2016 | 10.63 | 10.85 | 10.32 | 10.33 | 23,163 | +0.02(+0.19%) |
Jan 19, 2016 | 10.38 | 10.75 | 10.05 | 10.31 | 8,644 | +0.26(+2.59%) |
Jan 18, 2016 | 10.24 | 10.50 | 9.810 | 10.05 | 7,606 | +0.09(+0.90%) |
Jan 15, 2016 | 10.13 | 10.36 | 9.810 | 9.960 | 15,148 | -0.40(-3.86%) |
Jan 14, 2016 | 10.48 | 10.49 | 10.10 | 10.36 | 14,865 | -0.12(-1.15%) |
Jan 13, 2016 | 10.40 | 10.83 | 10.33 | 10.48 | 8,189 | +0.04(+0.38%) |
Jan 12, 2016 | 11.00 | 11.15 | 10.25 | 10.44 | 23,409 | -0.52(-4.74%) |
Jan 11, 2016 | 11.27 | 11.27 | 10.95 | 10.96 | 6,664 | -0.35(-3.09%) |
Jan 08, 2016 | 11.02 | 11.75 | 11.02 | 11.31 | 5,101 | -0.23(-1.99%) |
Jan 07, 2016 | 11.61 | 11.67 | 11.00 | 11.54 | 16,586 | -0.40(-3.31%) |
Jan 06, 2016 | 11.90 | 12.10 | 11.85 | 11.94 | 18,447 | -0.12(-0.95%) |
Jan 05, 2016 | 11.76 | 12.18 | 11.76 | 12.05 | 14,724 | +0.22(+1.86%) |