Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.32 | 14.34 | 14.21 | 14.26 | 81,090 | -0.09(-0.66%) |
Mar 30, 2016 | 14.32 | 14.44 | 14.30 | 14.35 | 56,316 | +0.22(+1.56%) |
Mar 29, 2016 | 13.87 | 14.14 | 13.85 | 14.13 | 92,707 | +0.39(+2.84%) |
Mar 28, 2016 | 13.88 | 13.88 | 13.74 | 13.74 | 59,390 | -0.04(-0.26%) |
Mar 24, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.06(-0.46%) | |
Mar 23, 2016 | 13.98 | 13.99 | 13.83 | 13.84 | 85,400 | +0.18(+1.32%) |
Mar 22, 2016 | 13.55 | 13.71 | 13.51 | 13.66 | 77,585 | +0.02(+0.15%) |
Mar 21, 2016 | 13.61 | 13.68 | 13.60 | 13.64 | 39,419 | -0.01(-0.07%) |
Mar 18, 2016 | 13.61 | 13.76 | 13.54 | 13.65 | 53,162 | +0.10(+0.74%) |
Mar 17, 2016 | 13.51 | 13.55 | 13.46 | 13.55 | 99,364 | -0.06(-0.44%) |
Mar 16, 2016 | 13.41 | 13.67 | 13.37 | 13.61 | 82,637 | +0.23(+1.72%) |
Mar 15, 2016 | 13.35 | 13.42 | 13.31 | 13.38 | 51,116 | +0.06(+0.45%) |
Mar 14, 2016 | 13.35 | 13.39 | 13.28 | 13.32 | 95,282 | +0.05(+0.38%) |
Mar 11, 2016 | 13.19 | 13.27 | 13.15 | 13.27 | 165,402 | +0.50(+3.92%) |
Mar 10, 2016 | 12.78 | 12.98 | 12.61 | 12.77 | 152,487 | +0.31(+2.49%) |
Mar 09, 2016 | 12.43 | 12.50 | 12.37 | 12.46 | 53,455 | +0.03(+0.20%) |
Mar 08, 2016 | 12.52 | 12.58 | 12.43 | 12.44 | 72,848 | -0.23(-1.85%) |
Mar 07, 2016 | 12.51 | 12.68 | 12.49 | 12.67 | 104,878 | +0.07(+0.56%) |
Mar 04, 2016 | 12.65 | 12.65 | 12.55 | 12.60 | 157,124 | -0.12(-0.90%) |
Mar 03, 2016 | 12.44 | 12.73 | 12.44 | 12.71 | 55,127 | +0.07(+0.59%) |
Mar 02, 2016 | 12.59 | 12.68 | 12.57 | 12.64 | 145,788 | -0.03(-0.24%) |
Mar 01, 2016 | 12.49 | 12.67 | 12.49 | 12.67 | 84,568 | +0.46(+3.77%) |
Feb 29, 2016 | 12.24 | 12.34 | 12.17 | 12.21 | 78,891 | -0.08(-0.65%) |
Feb 26, 2016 | 12.33 | 12.33 | 12.22 | 12.29 | 101,366 | -0.08(-0.65%) |
Feb 25, 2016 | 12.32 | 12.37 | 12.20 | 12.37 | 82,180 | +0.05(+0.41%) |
Feb 24, 2016 | 12.05 | 12.32 | 11.99 | 12.32 | 101,830 | -0.30(-2.38%) |
Feb 23, 2016 | 12.67 | 12.71 | 12.56 | 12.62 | 60,097 | -0.08(-0.63%) |
Feb 22, 2016 | 12.65 | 12.75 | 12.63 | 12.70 | 146,140 | +0.16(+1.28%) |
Feb 19, 2016 | 12.51 | 12.57 | 12.44 | 12.54 | 63,750 | -0.02(-0.16%) |
Feb 18, 2016 | 12.43 | 12.61 | 12.35 | 12.56 | 121,316 | +0.36(+2.95%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.93 | 12.20 | 154,694 | +0.25(+2.09%) |
Feb 16, 2016 | 12.03 | 12.03 | 11.76 | 11.95 | 107,734 | +0.15(+1.27%) |
Feb 12, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.17(-1.42%) | |
Feb 11, 2016 | 11.90 | 11.99 | 11.81 | 11.97 | 116,347 | +0.31(+2.66%) |
Feb 10, 2016 | 11.84 | 11.90 | 11.66 | 11.66 | 99,571 | -0.13(-1.10%) |
Feb 09, 2016 | 11.66 | 11.93 | 11.64 | 11.79 | 206,984 | -0.02(-0.17%) |
Feb 08, 2016 | 11.71 | 11.85 | 11.59 | 11.81 | 568,980 | -0.56(-4.53%) |
Feb 05, 2016 | 12.57 | 12.58 | 12.28 | 12.37 | 193,716 | -0.25(-1.98%) |
Feb 04, 2016 | 12.48 | 12.64 | 12.33 | 12.62 | 82,199 | -0.35(-2.70%) |
Feb 03, 2016 | 12.88 | 12.97 | 12.61 | 12.97 | 124,909 | +0.16(+1.25%) |
Feb 02, 2016 | 13.20 | 13.21 | 12.73 | 12.81 | 148,144 | -0.88(-6.43%) |
Feb 01, 2016 | 13.48 | 13.70 | 13.42 | 13.69 | 123,169 | +0.25(+1.86%) |
Jan 29, 2016 | 13.03 | 13.49 | 13.03 | 13.44 | 144,769 | +0.34(+2.60%) |
Jan 28, 2016 | 13.31 | 13.32 | 13.01 | 13.10 | 106,960 | -0.18(-1.36%) |
Jan 27, 2016 | 13.40 | 13.49 | 13.21 | 13.28 | 71,860 | -0.16(-1.19%) |
Jan 26, 2016 | 13.35 | 13.48 | 13.28 | 13.44 | 112,408 | +0.13(+0.98%) |
Jan 25, 2016 | 13.31 | 13.43 | 13.31 | 13.31 | 125,617 | -0.07(-0.52%) |
Jan 22, 2016 | 13.29 | 13.45 | 13.28 | 13.38 | 473,425 | +0.38(+2.92%) |
Jan 21, 2016 | 12.79 | 13.08 | 12.72 | 13.00 | 159,211 | -0.08(-0.61%) |
Jan 20, 2016 | 12.94 | 13.08 | 12.70 | 13.08 | 141,747 | +0.13(+1.04%) |
Jan 19, 2016 | 12.88 | 13.10 | 12.82 | 12.95 | 100,648 | +0.52(+4.14%) |
Jan 15, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.79(-5.98%) | |
Jan 14, 2016 | 13.12 | 13.27 | 12.93 | 13.22 | 138,185 | +0.23(+1.77%) |
Jan 13, 2016 | 13.28 | 13.32 | 12.85 | 12.99 | 1,161,717 | -0.31(-2.33%) |
Jan 12, 2016 | 13.28 | 13.36 | 13.10 | 13.30 | 107,902 | +0.14(+1.06%) |
Jan 11, 2016 | 13.14 | 13.21 | 13.00 | 13.16 | 180,511 | +0.26(+2.02%) |
Jan 08, 2016 | 13.21 | 13.24 | 12.90 | 12.90 | 89,312 | -0.24(-1.83%) |
Jan 07, 2016 | 13.11 | 13.35 | 13.05 | 13.14 | 104,312 | -0.31(-2.30%) |
Jan 06, 2016 | 13.19 | 13.54 | 13.16 | 13.45 | 102,583 | -0.47(-3.38%) |
Jan 05, 2016 | 14.01 | 14.02 | 13.77 | 13.92 | 271,822 | -0.38(-2.69%) |