Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.05 | 13.20 | 12.96 | 12.96 | 31,243 | +0.39(+3.10%) |
Mar 30, 2016 | 12.79 | 12.80 | 12.54 | 12.57 | 22,382 | -0.38(-2.93%) |
Mar 29, 2016 | 12.37 | 12.95 | 12.28 | 12.95 | 34,021 | +0.59(+4.77%) |
Mar 28, 2016 | 12.27 | 12.37 | 12.25 | 12.36 | 9,491 | +0.14(+1.15%) |
Mar 24, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.22(+1.83%) | |
Mar 23, 2016 | 12.30 | 12.30 | 11.97 | 12.00 | 63,858 | -1.22(-9.23%) |
Mar 22, 2016 | 13.36 | 13.37 | 13.20 | 13.22 | 21,635 | +0.22(+1.69%) |
Mar 21, 2016 | 13.22 | 13.24 | 13.00 | 13.00 | 26,584 | -0.22(-1.66%) |
Mar 18, 2016 | 13.16 | 13.25 | 13.04 | 13.22 | 17,766 | +0.04(+0.30%) |
Mar 17, 2016 | 13.38 | 13.68 | 13.16 | 13.18 | 149,831 | +0.08(+0.61%) |
Mar 16, 2016 | 12.34 | 13.10 | 12.15 | 13.10 | 123,192 | +0.46(+3.64%) |
Mar 15, 2016 | 12.35 | 12.74 | 12.35 | 12.64 | 54,942 | +0.46(+3.78%) |
Mar 14, 2016 | 12.65 | 12.65 | 12.16 | 12.18 | 67,914 | -0.54(-4.25%) |
Mar 11, 2016 | 13.00 | 13.14 | 12.70 | 12.72 | 44,302 | -0.04(-0.31%) |
Mar 10, 2016 | 12.71 | 12.99 | 12.71 | 12.76 | 12,196 | +0.28(+2.24%) |
Mar 09, 2016 | 12.36 | 12.61 | 12.32 | 12.48 | 16,688 | +0.05(+0.40%) |
Mar 08, 2016 | 12.95 | 12.95 | 12.43 | 12.43 | 17,509 | -0.42(-3.27%) |
Mar 07, 2016 | 12.78 | 12.85 | 12.70 | 12.85 | 14,333 | +0.25(+1.98%) |
Mar 04, 2016 | 12.96 | 13.06 | 12.60 | 12.60 | 32,563 | -0.40(-3.08%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.48 | 13.00 | 18,141 | +0.28(+2.20%) |
Mar 02, 2016 | 12.50 | 12.72 | 12.31 | 12.72 | 32,753 | +0.01(+0.08%) |
Mar 01, 2016 | 13.01 | 13.22 | 12.71 | 12.71 | 37,474 | +0.02(+0.16%) |
Feb 29, 2016 | 12.53 | 12.71 | 12.53 | 12.69 | 10,998 | +0.35(+2.84%) |
Feb 26, 2016 | 12.69 | 12.69 | 12.26 | 12.34 | 124,001 | -0.05(-0.40%) |
Feb 25, 2016 | 12.10 | 12.39 | 12.09 | 12.39 | 32,279 | +0.44(+3.68%) |
Feb 24, 2016 | 11.95 | 12.25 | 11.91 | 11.95 | 42,370 | +0.51(+4.50%) |
Feb 23, 2016 | 11.37 | 11.55 | 11.37 | 11.44 | 15,928 | +0.10(+0.84%) |
Feb 22, 2016 | 11.34 | 11.47 | 11.34 | 11.34 | 8,190 | +0.09(+0.80%) |
Feb 19, 2016 | 11.35 | 11.35 | 11.21 | 11.25 | 29,128 | -0.31(-2.68%) |
Feb 18, 2016 | 11.07 | 11.56 | 10.92 | 11.56 | 61,132 | +0.41(+3.68%) |
Feb 17, 2016 | 10.84 | 11.16 | 10.83 | 11.15 | 38,206 | +0.59(+5.59%) |
Feb 16, 2016 | 10.62 | 11.22 | 10.53 | 10.56 | 95,246 | -1.20(-10.20%) |
Feb 12, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.49(-4.00%) | |
Feb 11, 2016 | 11.81 | 12.32 | 11.81 | 12.25 | 177,935 | +0.75(+6.52%) |
Feb 10, 2016 | 11.36 | 11.50 | 11.31 | 11.50 | 32,970 | -0.19(-1.60%) |
Feb 09, 2016 | 11.90 | 11.96 | 11.60 | 11.69 | 77,678 | +0.30(+2.61%) |
Feb 08, 2016 | 10.90 | 11.46 | 10.90 | 11.39 | 64,438 | +0.49(+4.50%) |
Feb 05, 2016 | 10.45 | 10.90 | 10.45 | 10.90 | 91,602 | +0.34(+3.22%) |
Feb 04, 2016 | 10.19 | 10.59 | 10.19 | 10.56 | 120,531 | +0.97(+10.17%) |
Feb 03, 2016 | 9.290 | 9.600 | 9.240 | 9.585 | 109,370 | +0.22(+2.29%) |
Feb 02, 2016 | 9.430 | 9.430 | 9.330 | 9.370 | 36,810 | -0.25(-2.55%) |
Feb 01, 2016 | 9.570 | 9.700 | 9.518 | 9.615 | 24,567 | +0.21(+2.18%) |
Jan 29, 2016 | 9.000 | 9.430 | 9.000 | 9.410 | 431,144 | -0.34(-3.49%) |
Jan 28, 2016 | 9.710 | 9.800 | 9.640 | 9.750 | 22,107 | +0.16(+1.67%) |
Jan 27, 2016 | 9.545 | 9.640 | 9.470 | 9.590 | 40,017 | +0.05(+0.52%) |
Jan 26, 2016 | 9.270 | 9.550 | 9.150 | 9.540 | 105,436 | +0.24(+2.58%) |
Jan 25, 2016 | 9.250 | 9.300 | 9.160 | 9.300 | 34,787 | +0.19(+2.09%) |
Jan 22, 2016 | 9.105 | 9.160 | 8.950 | 9.110 | 65,189 | -0.17(-1.83%) |
Jan 21, 2016 | 9.033 | 9.280 | 9.000 | 9.280 | 37,660 | +0.02(+0.22%) |
Jan 20, 2016 | 9.140 | 9.260 | 9.060 | 9.260 | 38,319 | +0.27(+3.00%) |
Jan 19, 2016 | 9.085 | 9.140 | 8.960 | 8.990 | 123,046 | +0.04(+0.45%) |
Jan 15, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.04(-0.44%) | |
Jan 14, 2016 | 8.970 | 9.060 | 8.920 | 8.990 | 46,101 | +0.03(+0.33%) |
Jan 13, 2016 | 8.950 | 9.000 | 8.850 | 8.960 | 460,372 | -0.22(-2.45%) |
Jan 12, 2016 | 9.200 | 9.220 | 9.120 | 9.185 | 64,570 | -0.21(-2.29%) |
Jan 11, 2016 | 9.600 | 9.600 | 9.340 | 9.400 | 311,680 | +0.01(+0.11%) |
Jan 08, 2016 | 9.290 | 9.461 | 9.260 | 9.390 | 243,841 | -0.16(-1.68%) |
Jan 07, 2016 | 9.320 | 9.559 | 9.320 | 9.550 | 156,645 | +0.07(+0.74%) |
Jan 06, 2016 | 9.440 | 9.490 | 9.420 | 9.480 | 334,543 | -0.12(-1.30%) |
Jan 05, 2016 | 9.590 | 9.630 | 9.530 | 9.605 | 68,951 | -0.00(-0.05%) |