Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.51 | 13.94 | 13.51 | 13.85 | 955,448 | +0.27(+1.96%) |
Mar 30, 2016 | 13.54 | 13.66 | 13.15 | 13.59 | 1,175,077 | +0.20(+1.47%) |
Mar 29, 2016 | 13.46 | 13.51 | 12.89 | 13.39 | 1,017,609 | -0.08(-0.56%) |
Mar 28, 2016 | 13.39 | 13.51 | 13.30 | 13.46 | 863,762 | +0.26(+1.99%) |
Mar 24, 2016 | 13.05 | 13.20 | 13.20 | 13.20 | 730,987 | +0.13(+0.98%) |
Mar 23, 2016 | 13.38 | 13.32 | 13.05 | 13.07 | 500,845 | -0.31(-2.30%) |
Mar 22, 2016 | 13.28 | 13.43 | 13.04 | 13.38 | 593,400 | +0.01(+0.11%) |
Mar 21, 2016 | 13.47 | 13.50 | 13.01 | 13.37 | 506,330 | -0.11(-0.83%) |
Mar 18, 2016 | 13.61 | 13.77 | 13.37 | 13.48 | 939,998 | +0.14(+1.07%) |
Mar 17, 2016 | 13.48 | 13.70 | 12.65 | 13.34 | 1,867,536 | +0.57(+4.47%) |
Mar 16, 2016 | 11.91 | 12.89 | 11.84 | 12.77 | 1,904,317 | +0.83(+6.98%) |
Mar 15, 2016 | 12.09 | 12.09 | 11.90 | 11.93 | 428,000 | -0.20(-1.67%) |
Mar 14, 2016 | 12.12 | 12.29 | 12.05 | 12.14 | 366,541 | -0.02(-0.12%) |
Mar 11, 2016 | 11.83 | 12.23 | 11.83 | 12.15 | 629,767 | +0.38(+3.19%) |
Mar 10, 2016 | 11.92 | 11.99 | 11.60 | 11.78 | 345,155 | -0.04(-0.38%) |
Mar 09, 2016 | 11.99 | 12.03 | 11.67 | 11.82 | 507,606 | -0.12(-1.01%) |
Mar 08, 2016 | 12.05 | 12.08 | 11.84 | 11.94 | 325,477 | -0.21(-1.73%) |
Mar 07, 2016 | 11.84 | 12.15 | 11.58 | 12.15 | 730,611 | +0.30(+2.53%) |
Mar 04, 2016 | 11.79 | 11.97 | 11.68 | 11.85 | 685,068 | +0.02(+0.19%) |
Mar 03, 2016 | 11.54 | 11.95 | 11.47 | 11.83 | 534,850 | +0.29(+2.47%) |
Mar 02, 2016 | 11.49 | 11.56 | 11.30 | 11.54 | 405,755 | +0.05(+0.46%) |
Mar 01, 2016 | 11.20 | 11.55 | 11.16 | 11.49 | 462,504 | +0.40(+3.59%) |
Feb 29, 2016 | 11.22 | 11.23 | 10.94 | 11.09 | 640,013 | -0.12(-1.07%) |
Feb 26, 2016 | 11.08 | 11.47 | 11.08 | 11.21 | 674,350 | +0.21(+1.91%) |
Feb 25, 2016 | 10.71 | 11.00 | 10.69 | 11.00 | 416,487 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.91 | 10.35 | 10.73 | 665,954 | -0.05(-0.42%) |
Feb 23, 2016 | 11.02 | 11.12 | 10.62 | 10.78 | 864,688 | -0.25(-2.25%) |
Feb 22, 2016 | 10.79 | 11.10 | 10.78 | 11.02 | 606,729 | +0.32(+2.94%) |
Feb 19, 2016 | 10.69 | 10.72 | 10.50 | 10.71 | 751,459 | +0.00(+0.00%) |
Feb 18, 2016 | 10.61 | 10.74 | 10.39 | 10.71 | 595,532 | +0.14(+1.28%) |
Feb 17, 2016 | 10.32 | 10.66 | 10.28 | 10.57 | 771,166 | +0.29(+2.85%) |
Feb 16, 2016 | 10.03 | 10.28 | 9.952 | 10.28 | 409,546 | +0.36(+3.63%) |
Feb 12, 2016 | 9.614 | 9.921 | 9.921 | 9.921 | 499,805 | +0.38(+4.01%) |
Feb 11, 2016 | 9.569 | 9.711 | 9.366 | 9.539 | 1,049,285 | -0.21(-2.16%) |
Feb 10, 2016 | 9.831 | 10.00 | 9.644 | 9.749 | 1,035,899 | -0.04(-0.38%) |
Feb 09, 2016 | 9.756 | 9.899 | 9.584 | 9.786 | 1,329,358 | -0.12(-1.21%) |
Feb 08, 2016 | 10.19 | 10.31 | 9.629 | 9.906 | 1,183,866 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.44 | 10.23 | 10.33 | 769,722 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.50 | 10.09 | 10.39 | 727,940 | +0.04(+0.44%) |
Feb 03, 2016 | 10.44 | 10.63 | 10.16 | 10.34 | 892,215 | -0.07(-0.65%) |
Feb 02, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 828,667 | -0.29(-2.74%) |
Feb 01, 2016 | 10.81 | 11.01 | 10.66 | 10.70 | 1,026,989 | -0.16(-1.45%) |
Jan 29, 2016 | 10.57 | 10.90 | 10.51 | 10.86 | 991,287 | +0.32(+2.99%) |
Jan 28, 2016 | 10.77 | 10.78 | 10.45 | 10.54 | 538,613 | -0.11(-0.99%) |
Jan 27, 2016 | 10.62 | 10.78 | 10.48 | 10.65 | 588,057 | -0.02(-0.14%) |
Jan 26, 2016 | 10.47 | 10.73 | 10.42 | 10.66 | 408,079 | +0.21(+2.01%) |
Jan 25, 2016 | 10.93 | 11.04 | 10.43 | 10.45 | 536,321 | -0.51(-4.65%) |
Jan 22, 2016 | 10.85 | 11.17 | 10.83 | 10.96 | 621,550 | +0.19(+1.74%) |
Jan 21, 2016 | 10.68 | 10.81 | 10.49 | 10.78 | 692,551 | +0.10(+0.91%) |
Jan 20, 2016 | 10.51 | 10.75 | 10.12 | 10.68 | 1,086,855 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.02 | 10.49 | 10.69 | 786,993 | -0.10(-0.90%) |
Jan 15, 2016 | 10.94 | 10.78 | 10.78 | 10.78 | 1,682,630 | -0.34(-3.04%) |
Jan 14, 2016 | 11.17 | 11.47 | 10.87 | 11.12 | 1,266,575 | -0.08(-0.74%) |
Jan 13, 2016 | 11.49 | 11.50 | 11.03 | 11.20 | 1,756,074 | -0.23(-2.03%) |
Jan 12, 2016 | 11.52 | 11.61 | 11.13 | 11.44 | 1,780,637 | -0.01(-0.07%) |
Jan 11, 2016 | 11.31 | 11.65 | 11.30 | 11.45 | 1,055,948 | +0.19(+1.67%) |
Jan 08, 2016 | 11.31 | 11.45 | 11.19 | 11.26 | 1,243,170 | -0.01(-0.07%) |
Jan 07, 2016 | 11.48 | 11.70 | 11.26 | 11.26 | 961,228 | -0.44(-3.78%) |
Jan 06, 2016 | 11.79 | 12.05 | 11.69 | 11.71 | 996,307 | -0.20(-1.64%) |
Jan 05, 2016 | 12.13 | 12.13 | 11.72 | 11.90 | 758,008 | -0.23(-1.86%) |