Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.36 | 13.10 | 12.36 | 12.97 | 7,511,773 | +0.59(+4.77%) |
Mar 30, 2016 | 12.63 | 12.63 | 12.31 | 12.38 | 4,527,996 | -0.17(-1.37%) |
Mar 29, 2016 | 12.56 | 12.67 | 12.17 | 12.56 | 6,702,098 | +0.02(+0.15%) |
Mar 28, 2016 | 12.69 | 12.71 | 12.38 | 12.54 | 4,476,591 | -0.12(-0.93%) |
Mar 24, 2016 | 12.57 | 12.66 | 12.66 | 12.66 | 10,632,085 | +0.75(+6.34%) |
Mar 23, 2016 | 12.36 | 12.37 | 11.86 | 11.90 | 5,696,791 | -0.47(-3.82%) |
Mar 22, 2016 | 12.31 | 12.48 | 12.26 | 12.37 | 2,312,778 | +0.03(+0.22%) |
Mar 21, 2016 | 12.49 | 12.59 | 12.16 | 12.35 | 3,921,682 | -0.12(-0.95%) |
Mar 18, 2016 | 12.33 | 12.62 | 12.33 | 12.46 | 5,544,615 | +0.16(+1.33%) |
Mar 17, 2016 | 12.12 | 12.36 | 11.99 | 12.30 | 3,380,763 | +0.12(+0.97%) |
Mar 16, 2016 | 11.86 | 12.21 | 11.80 | 12.18 | 3,269,889 | +0.24(+1.98%) |
Mar 15, 2016 | 11.98 | 12.00 | 11.81 | 11.95 | 2,391,397 | -0.13(-1.05%) |
Mar 14, 2016 | 12.22 | 12.27 | 11.95 | 12.07 | 2,828,079 | -0.15(-1.26%) |
Mar 11, 2016 | 12.04 | 12.27 | 11.94 | 12.23 | 4,566,111 | +0.29(+2.44%) |
Mar 10, 2016 | 12.14 | 12.23 | 11.77 | 11.94 | 3,800,973 | -0.13(-1.05%) |
Mar 09, 2016 | 11.88 | 12.15 | 11.75 | 12.06 | 2,535,033 | +0.25(+2.15%) |
Mar 08, 2016 | 12.06 | 12.14 | 11.56 | 11.81 | 4,392,983 | -0.44(-3.56%) |
Mar 07, 2016 | 11.98 | 12.49 | 11.89 | 12.25 | 4,603,655 | +0.22(+1.81%) |
Mar 04, 2016 | 12.18 | 12.19 | 11.84 | 12.03 | 4,614,921 | -0.10(-0.82%) |
Mar 03, 2016 | 11.86 | 12.16 | 11.81 | 12.13 | 4,537,824 | +0.25(+2.14%) |
Mar 02, 2016 | 11.41 | 11.90 | 11.41 | 11.87 | 4,757,338 | +0.42(+3.65%) |
Mar 01, 2016 | 11.13 | 11.47 | 11.08 | 11.46 | 3,171,270 | +0.37(+3.36%) |
Feb 29, 2016 | 10.90 | 11.22 | 10.85 | 11.08 | 3,678,326 | +0.14(+1.24%) |
Feb 26, 2016 | 10.87 | 11.07 | 10.74 | 10.95 | 3,341,826 | +0.16(+1.52%) |
Feb 25, 2016 | 10.52 | 10.79 | 10.45 | 10.78 | 3,311,858 | +0.21(+1.98%) |
Feb 24, 2016 | 10.04 | 10.57 | 9.884 | 10.57 | 3,574,667 | +0.40(+3.93%) |
Feb 23, 2016 | 10.11 | 10.28 | 9.984 | 10.18 | 2,397,224 | +0.03(+0.27%) |
Feb 22, 2016 | 9.875 | 10.18 | 9.857 | 10.15 | 2,821,706 | +0.37(+3.81%) |
Feb 19, 2016 | 9.848 | 9.966 | 9.657 | 9.775 | 1,911,557 | -0.15(-1.56%) |
Feb 18, 2016 | 9.902 | 9.966 | 9.621 | 9.930 | 2,567,620 | +0.01(+0.09%) |
Feb 17, 2016 | 9.812 | 10.08 | 9.803 | 9.921 | 4,754,017 | +0.16(+1.68%) |
Feb 16, 2016 | 9.448 | 9.766 | 9.303 | 9.757 | 3,808,669 | +0.48(+5.19%) |
Feb 12, 2016 | 8.885 | 9.276 | 9.276 | 9.276 | 4,730,728 | +0.57(+6.58%) |
Feb 11, 2016 | 8.867 | 8.994 | 8.485 | 8.703 | 6,918,503 | -0.39(-4.30%) |
Feb 10, 2016 | 8.994 | 9.194 | 8.740 | 9.094 | 5,116,802 | +0.23(+2.56%) |
Feb 09, 2016 | 8.930 | 9.148 | 8.658 | 8.867 | 5,433,930 | -0.24(-2.59%) |
Feb 08, 2016 | 9.285 | 9.330 | 8.912 | 9.103 | 4,169,418 | -0.40(-4.21%) |
Feb 05, 2016 | 9.784 | 9.902 | 9.457 | 9.503 | 3,101,070 | -0.28(-2.88%) |
Feb 04, 2016 | 9.548 | 10.06 | 9.539 | 9.784 | 4,892,449 | +0.25(+2.57%) |
Feb 03, 2016 | 9.639 | 9.658 | 9.094 | 9.539 | 4,391,806 | +0.00(+0.00%) |
Feb 02, 2016 | 9.557 | 9.707 | 9.456 | 9.539 | 4,075,524 | -0.12(-1.27%) |
Feb 01, 2016 | 9.671 | 9.879 | 9.607 | 9.662 | 3,961,212 | -0.18(-1.84%) |
Jan 29, 2016 | 9.580 | 9.843 | 9.490 | 9.843 | 4,593,944 | +0.32(+3.33%) |
Jan 28, 2016 | 9.607 | 9.798 | 9.431 | 9.526 | 5,818,935 | +0.02(+0.19%) |
Jan 27, 2016 | 9.372 | 9.748 | 9.299 | 9.508 | 6,195,309 | +0.07(+0.77%) |
Jan 26, 2016 | 9.181 | 9.467 | 9.018 | 9.435 | 8,537,750 | +0.37(+4.10%) |
Jan 25, 2016 | 9.354 | 9.417 | 8.937 | 9.064 | 7,080,693 | -0.37(-3.94%) |
Jan 22, 2016 | 9.145 | 9.644 | 9.095 | 9.435 | 8,140,425 | +0.46(+5.15%) |
Jan 21, 2016 | 8.873 | 9.245 | 8.828 | 8.973 | 5,027,628 | +0.07(+0.81%) |
Jan 20, 2016 | 8.692 | 9.036 | 8.193 | 8.900 | 8,875,256 | -0.05(-0.51%) |
Jan 19, 2016 | 9.526 | 9.554 | 8.837 | 8.946 | 6,372,923 | -0.44(-4.64%) |
Jan 15, 2016 | 9.154 | 9.381 | 9.381 | 9.381 | 6,587,149 | -0.10(-1.05%) |
Jan 14, 2016 | 9.290 | 9.571 | 9.145 | 9.480 | 5,764,943 | +0.24(+2.65%) |
Jan 13, 2016 | 9.517 | 9.805 | 9.168 | 9.236 | 6,106,731 | -0.28(-2.95%) |
Jan 12, 2016 | 9.535 | 9.580 | 9.064 | 9.517 | 7,731,357 | +0.06(+0.67%) |
Jan 11, 2016 | 9.136 | 9.453 | 9.018 | 9.453 | 8,318,057 | +0.32(+3.47%) |
Jan 08, 2016 | 9.290 | 9.308 | 8.855 | 9.136 | 14,820,080 | +0.03(+0.30%) |
Jan 07, 2016 | 9.743 | 10.36 | 9.109 | 9.109 | 22,849,528 | -1.58(-14.76%) |
Jan 06, 2016 | 10.92 | 11.05 | 10.45 | 10.69 | 7,539,472 | -0.41(-3.68%) |
Jan 05, 2016 | 10.91 | 11.11 | 10.84 | 11.09 | 6,996,941 | +0.18(+1.66%) |