Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.50 | 13.80 | 13.43 | 13.53 | 129,899 | +0.15(+1.12%) |
Mar 30, 2016 | 12.00 | 13.43 | 11.96 | 13.38 | 230,061 | +1.35(+11.22%) |
Mar 29, 2016 | 11.92 | 12.09 | 11.77 | 12.03 | 30,537 | +0.00(+0.00%) |
Mar 28, 2016 | 12.06 | 12.15 | 11.90 | 12.03 | 35,243 | +0.08(+0.67%) |
Mar 24, 2016 | 12.08 | 11.95 | 11.95 | 11.95 | 19,600 | -0.04(-0.33%) |
Mar 23, 2016 | 11.96 | 12.19 | 11.82 | 11.99 | 27,308 | +0.10(+0.84%) |
Mar 22, 2016 | 11.73 | 11.99 | 11.57 | 11.89 | 29,296 | +0.10(+0.81%) |
Mar 21, 2016 | 11.40 | 12.19 | 11.31 | 11.79 | 89,831 | +0.10(+0.81%) |
Mar 18, 2016 | 12.50 | 12.50 | 11.52 | 11.70 | 102,688 | -0.65(-5.26%) |
Mar 17, 2016 | 11.67 | 12.40 | 11.67 | 12.35 | 82,474 | +0.54(+4.57%) |
Mar 16, 2016 | 11.26 | 11.85 | 11.04 | 11.81 | 63,711 | +0.44(+3.87%) |
Mar 15, 2016 | 10.59 | 11.42 | 10.59 | 11.37 | 91,049 | +0.63(+5.87%) |
Mar 14, 2016 | 10.78 | 11.00 | 10.30 | 10.74 | 127,780 | -0.24(-2.19%) |
Mar 11, 2016 | 11.05 | 11.18 | 10.86 | 10.98 | 121,389 | -0.07(-0.63%) |
Mar 10, 2016 | 11.79 | 11.79 | 10.86 | 11.05 | 108,574 | -0.72(-6.12%) |
Mar 09, 2016 | 11.70 | 11.80 | 11.65 | 11.77 | 29,914 | +0.05(+0.43%) |
Mar 08, 2016 | 11.65 | 11.81 | 11.58 | 11.72 | 53,237 | +0.02(+0.17%) |
Mar 07, 2016 | 12.06 | 12.06 | 11.50 | 11.70 | 58,516 | -0.32(-2.66%) |
Mar 04, 2016 | 11.86 | 12.30 | 11.53 | 12.02 | 84,734 | +0.12(+1.01%) |
Mar 03, 2016 | 12.02 | 12.10 | 11.24 | 11.90 | 73,777 | -0.17(-1.41%) |
Mar 02, 2016 | 12.86 | 12.92 | 11.23 | 12.07 | 204,049 | -0.79(-6.14%) |
Mar 01, 2016 | 12.40 | 13.19 | 12.37 | 12.86 | 121,845 | +0.48(+3.88%) |
Feb 29, 2016 | 12.20 | 12.45 | 12.06 | 12.38 | 111,107 | +0.18(+1.48%) |
Feb 26, 2016 | 11.50 | 12.56 | 11.50 | 12.20 | 263,721 | +0.72(+6.27%) |
Feb 25, 2016 | 11.19 | 11.50 | 11.09 | 11.48 | 89,787 | +0.30(+2.68%) |
Feb 24, 2016 | 10.96 | 11.19 | 10.75 | 11.18 | 33,032 | +0.15(+1.36%) |
Feb 23, 2016 | 11.00 | 11.09 | 10.91 | 11.03 | 27,291 | +0.02(+0.18%) |
Feb 22, 2016 | 10.90 | 11.19 | 10.77 | 11.01 | 135,451 | +0.13(+1.19%) |
Feb 19, 2016 | 11.00 | 11.00 | 10.79 | 10.88 | 28,584 | -0.02(-0.18%) |
Feb 18, 2016 | 11.00 | 11.00 | 10.60 | 10.90 | 54,937 | -0.10(-0.91%) |
Feb 17, 2016 | 10.78 | 11.00 | 10.72 | 11.00 | 102,868 | +0.29(+2.71%) |
Feb 16, 2016 | 10.25 | 10.75 | 10.00 | 10.71 | 116,594 | +0.77(+7.75%) |
Feb 12, 2016 | 9.860 | 9.940 | 9.940 | 9.940 | 53,400 | +0.12(+1.22%) |
Feb 11, 2016 | 9.000 | 9.980 | 8.770 | 9.820 | 83,892 | +0.72(+7.91%) |
Feb 10, 2016 | 8.500 | 9.176 | 8.450 | 9.100 | 379,104 | +1.92(+26.74%) |
Feb 09, 2016 | 7.510 | 7.570 | 7.160 | 7.180 | 12,618 | -0.47(-6.14%) |
Feb 08, 2016 | 7.890 | 7.920 | 7.510 | 7.650 | 14,918 | -0.22(-2.80%) |
Feb 05, 2016 | 7.980 | 8.140 | 7.720 | 7.870 | 18,211 | +0.06(+0.77%) |
Feb 04, 2016 | 8.050 | 8.110 | 7.620 | 7.810 | 4,384 | -0.05(-0.64%) |
Feb 03, 2016 | 7.890 | 7.990 | 7.860 | 7.860 | 6,143 | +0.10(+1.29%) |
Feb 02, 2016 | 7.700 | 7.890 | 7.700 | 7.760 | 7,499 | -0.03(-0.39%) |
Feb 01, 2016 | 7.940 | 7.950 | 7.620 | 7.790 | 11,156 | -0.16(-2.01%) |
Jan 29, 2016 | 7.890 | 7.950 | 7.740 | 7.950 | 11,458 | +0.14(+1.79%) |
Jan 28, 2016 | 7.730 | 7.890 | 7.631 | 7.810 | 5,983 | +0.11(+1.43%) |
Jan 27, 2016 | 7.950 | 7.950 | 7.580 | 7.700 | 15,993 | +0.00(+0.00%) |
Jan 26, 2016 | 7.780 | 7.960 | 7.580 | 7.700 | 23,814 | -0.12(-1.53%) |
Jan 25, 2016 | 8.070 | 8.150 | 7.520 | 7.820 | 38,171 | +0.00(+0.00%) |
Jan 22, 2016 | 7.430 | 7.890 | 7.070 | 7.820 | 45,957 | +0.66(+9.22%) |
Jan 21, 2016 | 7.300 | 7.420 | 7.020 | 7.160 | 32,860 | +0.19(+2.73%) |
Jan 20, 2016 | 6.980 | 7.360 | 6.720 | 6.970 | 103,265 | -0.06(-0.85%) |
Jan 19, 2016 | 7.280 | 7.380 | 6.909 | 7.030 | 53,612 | -0.31(-4.22%) |
Jan 15, 2016 | 7.420 | 7.340 | 7.340 | 7.340 | 37,500 | -0.65(-8.14%) |
Jan 14, 2016 | 8.440 | 8.460 | 7.810 | 7.990 | 77,049 | -0.50(-5.89%) |
Jan 13, 2016 | 8.970 | 8.970 | 8.400 | 8.490 | 28,358 | +0.04(+0.47%) |
Jan 12, 2016 | 8.500 | 9.452 | 8.400 | 8.450 | 124,814 | +0.00(+0.00%) |
Jan 11, 2016 | 11.25 | 11.37 | 8.160 | 8.450 | 182,210 | -2.79(-24.82%) |
Jan 08, 2016 | 10.68 | 11.25 | 10.51 | 11.24 | 95,700 | +0.60(+5.63%) |
Jan 07, 2016 | 10.50 | 10.68 | 10.40 | 10.64 | 43,893 | +0.06(+0.57%) |
Jan 06, 2016 | 10.49 | 10.70 | 10.45 | 10.58 | 38,395 | +0.08(+0.76%) |
Jan 05, 2016 | 10.42 | 10.71 | 10.30 | 10.50 | 44,736 | +0.08(+0.77%) |