Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.69 | 12.73 | 12.40 | 12.46 | 3,628,521 | -0.05(-0.44%) |
Mar 30, 2016 | 12.52 | 12.74 | 12.25 | 12.52 | 5,187,950 | -0.18(-1.43%) |
Mar 29, 2016 | 11.96 | 12.70 | 11.81 | 12.70 | 6,831,407 | +0.82(+6.90%) |
Mar 28, 2016 | 11.91 | 11.99 | 11.68 | 11.88 | 2,874,577 | +0.00(+0.00%) |
Mar 24, 2016 | 11.56 | 11.88 | 11.88 | 11.88 | 4,464,646 | +0.18(+1.56%) |
Mar 23, 2016 | 11.94 | 12.25 | 11.62 | 11.70 | 6,327,032 | -0.69(-5.58%) |
Mar 22, 2016 | 12.80 | 12.81 | 12.23 | 12.39 | 5,625,823 | +0.15(+1.27%) |
Mar 21, 2016 | 12.25 | 12.45 | 12.07 | 12.23 | 5,266,776 | -0.13(-1.03%) |
Mar 18, 2016 | 12.19 | 12.61 | 12.06 | 12.36 | 14,627,388 | +0.29(+2.41%) |
Mar 17, 2016 | 12.74 | 12.83 | 11.98 | 12.07 | 7,104,683 | -0.58(-4.60%) |
Mar 16, 2016 | 11.74 | 12.72 | 11.61 | 12.65 | 7,192,256 | +0.75(+6.27%) |
Mar 15, 2016 | 11.52 | 11.94 | 11.28 | 11.91 | 6,475,820 | +0.38(+3.32%) |
Mar 14, 2016 | 12.43 | 12.49 | 11.42 | 11.52 | 7,841,089 | -0.74(-6.01%) |
Mar 11, 2016 | 12.54 | 12.62 | 12.17 | 12.26 | 8,393,230 | -0.16(-1.32%) |
Mar 10, 2016 | 12.17 | 12.64 | 12.06 | 12.43 | 7,840,882 | +0.46(+3.80%) |
Mar 09, 2016 | 11.75 | 12.23 | 11.40 | 11.97 | 8,302,512 | +0.22(+1.86%) |
Mar 08, 2016 | 12.25 | 12.39 | 11.47 | 11.75 | 8,505,362 | -0.45(-3.66%) |
Mar 07, 2016 | 12.15 | 12.53 | 11.83 | 12.20 | 8,937,817 | +0.44(+3.71%) |
Mar 04, 2016 | 12.47 | 13.03 | 11.67 | 11.76 | 13,020,895 | -0.33(-2.71%) |
Mar 03, 2016 | 11.52 | 12.36 | 11.52 | 12.09 | 7,950,952 | +0.47(+4.08%) |
Mar 02, 2016 | 11.31 | 11.73 | 11.12 | 11.62 | 5,805,201 | +0.52(+4.68%) |
Mar 01, 2016 | 11.91 | 11.94 | 11.04 | 11.10 | 8,155,613 | -0.76(-6.38%) |
Feb 29, 2016 | 11.24 | 11.86 | 11.24 | 11.85 | 6,757,169 | +0.79(+7.16%) |
Feb 26, 2016 | 10.96 | 11.38 | 10.71 | 11.06 | 6,787,644 | -0.44(-3.80%) |
Feb 25, 2016 | 11.02 | 11.72 | 11.01 | 11.50 | 6,056,239 | +0.53(+4.81%) |
Feb 24, 2016 | 11.11 | 11.60 | 10.79 | 10.97 | 8,615,117 | +0.05(+0.50%) |
Feb 23, 2016 | 10.57 | 11.01 | 10.56 | 10.91 | 5,822,635 | +0.59(+5.73%) |
Feb 22, 2016 | 9.877 | 10.57 | 9.722 | 10.32 | 5,649,102 | +0.42(+4.23%) |
Feb 19, 2016 | 9.886 | 10.28 | 9.713 | 9.904 | 7,572,524 | -0.35(-3.38%) |
Feb 18, 2016 | 9.403 | 10.27 | 8.976 | 10.25 | 9,569,580 | +0.51(+5.23%) |
Feb 17, 2016 | 9.786 | 9.813 | 9.449 | 9.740 | 4,578,398 | +0.19(+2.00%) |
Feb 16, 2016 | 10.07 | 10.30 | 9.504 | 9.549 | 5,723,506 | -1.10(-10.34%) |
Feb 12, 2016 | 10.12 | 10.65 | 10.65 | 10.65 | 6,642,592 | +0.26(+2.54%) |
Feb 11, 2016 | 10.43 | 10.65 | 9.822 | 10.39 | 9,312,634 | +0.58(+5.94%) |
Feb 10, 2016 | 9.476 | 9.831 | 9.048 | 9.804 | 6,993,938 | +0.33(+3.46%) |
Feb 09, 2016 | 9.922 | 10.22 | 9.449 | 9.476 | 6,480,717 | -0.45(-4.50%) |
Feb 08, 2016 | 9.886 | 10.31 | 9.403 | 9.922 | 8,267,671 | +0.15(+1.58%) |
Feb 05, 2016 | 8.657 | 9.777 | 8.493 | 9.768 | 8,798,449 | +0.97(+11.08%) |
Feb 04, 2016 | 9.048 | 9.358 | 8.675 | 8.794 | 8,667,381 | +0.17(+2.01%) |
Feb 03, 2016 | 7.956 | 8.639 | 7.947 | 8.621 | 7,847,532 | +0.76(+9.61%) |
Feb 02, 2016 | 7.874 | 8.002 | 7.619 | 7.865 | 3,188,364 | -0.03(-0.35%) |
Feb 01, 2016 | 7.765 | 8.047 | 7.738 | 7.892 | 3,974,065 | +0.17(+2.24%) |
Jan 29, 2016 | 7.483 | 7.765 | 7.446 | 7.719 | 3,152,637 | +0.22(+2.91%) |
Jan 28, 2016 | 7.701 | 7.710 | 7.255 | 7.501 | 5,424,960 | -0.56(-6.89%) |
Jan 27, 2016 | 7.938 | 8.056 | 7.829 | 8.056 | 5,036,552 | +0.08(+1.03%) |
Jan 26, 2016 | 8.038 | 8.193 | 7.856 | 7.974 | 6,386,453 | +0.48(+6.44%) |
Jan 25, 2016 | 7.346 | 7.592 | 7.337 | 7.492 | 4,724,200 | +0.35(+4.84%) |
Jan 22, 2016 | 7.246 | 7.364 | 7.041 | 7.146 | 3,222,854 | -0.18(-2.48%) |
Jan 21, 2016 | 7.292 | 7.346 | 7.000 | 7.328 | 5,223,977 | +0.11(+1.51%) |
Jan 20, 2016 | 6.946 | 7.328 | 6.937 | 7.219 | 6,714,876 | +0.45(+6.59%) |
Jan 19, 2016 | 6.927 | 6.964 | 6.454 | 6.773 | 5,702,102 | +0.10(+1.50%) |
Jan 15, 2016 | 7.410 | 6.673 | 6.673 | 6.673 | 6,685,325 | -0.08(-1.21%) |
Jan 14, 2016 | 7.173 | 7.201 | 6.600 | 6.754 | 5,037,425 | -0.40(-5.60%) |
Jan 13, 2016 | 7.073 | 7.246 | 7.018 | 7.155 | 3,235,243 | +0.03(+0.38%) |
Jan 12, 2016 | 7.310 | 7.328 | 6.932 | 7.128 | 4,574,026 | -0.07(-1.01%) |
Jan 11, 2016 | 7.455 | 7.628 | 7.092 | 7.201 | 4,708,647 | +0.01(+0.13%) |
Jan 08, 2016 | 6.991 | 7.223 | 6.982 | 7.191 | 3,103,735 | +0.02(+0.25%) |
Jan 07, 2016 | 7.128 | 7.310 | 6.909 | 7.173 | 3,809,629 | +0.15(+2.07%) |
Jan 06, 2016 | 6.855 | 7.046 | 6.791 | 7.028 | 2,678,341 | +0.33(+4.89%) |
Jan 05, 2016 | 6.818 | 6.818 | 6.618 | 6.700 | 1,786,832 | -0.09(-1.34%) |