Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.14 | 12.31 | 11.50 | 11.74 | 200,710 | -0.46(-3.75%) |
Mar 30, 2016 | 12.05 | 12.36 | 11.97 | 12.20 | 97,035 | +0.30(+2.50%) |
Mar 29, 2016 | 11.12 | 11.94 | 10.99 | 11.90 | 129,908 | +0.66(+5.86%) |
Mar 28, 2016 | 12.05 | 12.16 | 10.90 | 11.24 | 166,109 | -0.53(-4.50%) |
Mar 24, 2016 | 10.52 | 11.77 | 11.77 | 11.77 | 428,542 | +1.20(+11.40%) |
Mar 23, 2016 | 10.71 | 10.81 | 10.12 | 10.57 | 222,661 | -0.25(-2.30%) |
Mar 22, 2016 | 10.96 | 11.01 | 10.61 | 10.82 | 230,421 | -0.22(-2.04%) |
Mar 21, 2016 | 11.62 | 11.80 | 10.77 | 11.04 | 187,210 | -0.58(-4.98%) |
Mar 18, 2016 | 11.43 | 11.88 | 11.28 | 11.62 | 283,608 | +0.18(+1.54%) |
Mar 17, 2016 | 11.53 | 11.64 | 11.37 | 11.45 | 181,903 | +0.02(+0.14%) |
Mar 16, 2016 | 11.08 | 11.49 | 10.96 | 11.43 | 73,276 | +0.35(+3.19%) |
Mar 15, 2016 | 11.53 | 11.53 | 10.71 | 11.08 | 292,575 | -0.55(-4.77%) |
Mar 14, 2016 | 11.49 | 11.89 | 11.14 | 11.63 | 215,660 | +0.04(+0.35%) |
Mar 11, 2016 | 11.81 | 11.90 | 11.46 | 11.59 | 180,499 | -0.14(-1.16%) |
Mar 10, 2016 | 11.90 | 11.98 | 11.35 | 11.73 | 306,774 | -0.12(-1.02%) |
Mar 09, 2016 | 12.26 | 12.38 | 11.76 | 11.85 | 298,606 | -0.16(-1.34%) |
Mar 08, 2016 | 11.54 | 12.20 | 11.28 | 12.01 | 323,021 | +0.47(+4.11%) |
Mar 07, 2016 | 11.37 | 11.86 | 11.24 | 11.53 | 340,328 | +0.29(+2.57%) |
Mar 04, 2016 | 11.24 | 11.87 | 11.12 | 11.24 | 372,450 | +0.05(+0.43%) |
Mar 03, 2016 | 11.17 | 11.43 | 11.04 | 11.20 | 175,180 | +0.04(+0.36%) |
Mar 02, 2016 | 11.00 | 11.30 | 10.90 | 11.16 | 72,290 | +0.14(+1.31%) |
Mar 01, 2016 | 11.14 | 11.32 | 10.93 | 11.01 | 146,792 | -0.13(-1.15%) |
Feb 29, 2016 | 10.75 | 11.24 | 10.43 | 11.14 | 86,774 | +0.59(+5.56%) |
Feb 26, 2016 | 10.63 | 10.72 | 10.51 | 10.55 | 139,511 | +0.10(+1.00%) |
Feb 25, 2016 | 10.52 | 10.76 | 10.17 | 10.45 | 135,419 | -0.08(-0.76%) |
Feb 24, 2016 | 10.12 | 10.89 | 9.847 | 10.53 | 128,434 | +0.24(+2.34%) |
Feb 23, 2016 | 10.30 | 10.43 | 9.879 | 10.29 | 128,294 | -0.11(-1.08%) |
Feb 22, 2016 | 10.40 | 10.51 | 9.919 | 10.40 | 260,970 | +0.28(+2.78%) |
Feb 19, 2016 | 10.40 | 10.40 | 9.719 | 10.12 | 118,650 | -0.22(-2.17%) |
Feb 18, 2016 | 10.31 | 10.83 | 10.15 | 10.35 | 245,248 | -0.05(-0.46%) |
Feb 17, 2016 | 10.60 | 10.86 | 10.23 | 10.39 | 193,134 | -0.04(-0.38%) |
Feb 16, 2016 | 10.61 | 10.96 | 10.34 | 10.43 | 226,584 | +0.06(+0.54%) |
Feb 12, 2016 | 9.976 | 10.38 | 10.38 | 10.38 | 193,603 | +0.38(+3.78%) |
Feb 11, 2016 | 10.75 | 10.96 | 9.678 | 10.000 | 543,768 | -0.86(-7.91%) |
Feb 10, 2016 | 12.76 | 12.76 | 10.69 | 10.86 | 426,480 | -1.05(-8.83%) |
Feb 09, 2016 | 13.00 | 13.19 | 11.56 | 11.91 | 280,626 | -1.09(-8.36%) |
Feb 08, 2016 | 13.20 | 13.43 | 12.82 | 13.00 | 225,420 | -0.32(-2.43%) |
Feb 05, 2016 | 13.59 | 13.86 | 13.16 | 13.32 | 217,389 | -0.34(-2.49%) |
Feb 04, 2016 | 13.65 | 14.03 | 13.20 | 13.66 | 321,194 | +0.11(+0.84%) |
Feb 03, 2016 | 13.28 | 13.59 | 12.70 | 13.55 | 393,853 | +0.50(+3.81%) |
Feb 02, 2016 | 12.87 | 13.34 | 12.76 | 13.05 | 358,627 | -0.05(-0.40%) |
Feb 01, 2016 | 13.20 | 13.47 | 12.49 | 13.10 | 214,979 | -0.27(-2.03%) |
Jan 29, 2016 | 13.22 | 13.50 | 13.10 | 13.37 | 222,269 | +0.32(+2.48%) |
Jan 28, 2016 | 13.28 | 13.28 | 12.58 | 13.05 | 232,232 | +0.40(+3.16%) |
Jan 27, 2016 | 12.26 | 12.99 | 11.79 | 12.65 | 428,409 | +0.01(+0.12%) |
Jan 26, 2016 | 10.97 | 12.94 | 10.67 | 12.64 | 273,699 | +2.19(+20.94%) |
Jan 25, 2016 | 11.14 | 11.26 | 10.15 | 10.45 | 211,947 | -0.49(-4.48%) |
Jan 22, 2016 | 11.25 | 11.65 | 10.89 | 10.94 | 570,889 | +0.23(+2.11%) |
Jan 21, 2016 | 10.41 | 11.81 | 10.41 | 10.71 | 350,324 | +0.33(+3.20%) |
Jan 20, 2016 | 10.39 | 10.83 | 9.377 | 10.38 | 421,448 | -0.13(-1.22%) |
Jan 19, 2016 | 11.32 | 11.40 | 10.41 | 10.51 | 304,321 | -0.78(-6.89%) |
Jan 15, 2016 | 11.99 | 11.29 | 11.29 | 11.29 | 553,187 | -1.12(-9.00%) |
Jan 14, 2016 | 12.25 | 12.53 | 11.32 | 12.40 | 474,541 | +0.19(+1.54%) |
Jan 13, 2016 | 12.64 | 13.95 | 12.08 | 12.21 | 235,695 | -0.48(-3.80%) |
Jan 12, 2016 | 13.96 | 14.50 | 12.48 | 12.70 | 376,294 | -1.22(-8.78%) |
Jan 11, 2016 | 14.77 | 15.06 | 13.92 | 13.92 | 248,271 | -0.91(-6.15%) |
Jan 08, 2016 | 14.88 | 15.39 | 14.66 | 14.83 | 92,501 | +0.20(+1.34%) |
Jan 07, 2016 | 14.71 | 15.19 | 14.42 | 14.63 | 200,381 | -0.23(-1.52%) |
Jan 06, 2016 | 15.03 | 15.73 | 14.85 | 14.86 | 177,495 | -0.48(-3.10%) |
Jan 05, 2016 | 15.71 | 15.88 | 15.22 | 15.34 | 102,174 | -0.27(-1.74%) |