Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.63 | 13.22 | 12.63 | 13.14 | 65,236 | +0.50(+3.99%) |
Mar 30, 2016 | 12.33 | 12.75 | 12.33 | 12.63 | 114,212 | +0.44(+3.62%) |
Mar 29, 2016 | 11.79 | 12.29 | 11.65 | 12.19 | 39,301 | +0.26(+2.18%) |
Mar 28, 2016 | 12.28 | 12.29 | 11.93 | 11.93 | 47,063 | -0.34(-2.76%) |
Mar 24, 2016 | 12.39 | 12.27 | 12.27 | 12.27 | 51,453 | -0.34(-2.68%) |
Mar 23, 2016 | 12.84 | 12.90 | 12.55 | 12.61 | 76,595 | -0.26(-2.02%) |
Mar 22, 2016 | 12.52 | 12.91 | 12.44 | 12.87 | 52,503 | +0.22(+1.74%) |
Mar 21, 2016 | 12.64 | 12.66 | 12.32 | 12.65 | 50,172 | +0.05(+0.38%) |
Mar 18, 2016 | 12.89 | 12.92 | 12.55 | 12.60 | 48,407 | -0.17(-1.36%) |
Mar 17, 2016 | 12.04 | 12.94 | 11.99 | 12.78 | 136,997 | +0.79(+6.64%) |
Mar 16, 2016 | 11.30 | 12.01 | 11.30 | 11.98 | 60,442 | +0.72(+6.43%) |
Mar 15, 2016 | 11.30 | 11.41 | 11.17 | 11.26 | 56,482 | -0.17(-1.45%) |
Mar 14, 2016 | 11.04 | 11.56 | 11.00 | 11.42 | 57,515 | +0.29(+2.62%) |
Mar 11, 2016 | 11.01 | 11.17 | 10.85 | 11.13 | 88,080 | +0.45(+4.20%) |
Mar 10, 2016 | 10.94 | 10.94 | 10.52 | 10.68 | 130,195 | -0.24(-2.23%) |
Mar 09, 2016 | 11.20 | 11.26 | 10.82 | 10.93 | 89,266 | -0.06(-0.50%) |
Mar 08, 2016 | 11.40 | 11.40 | 10.95 | 10.98 | 48,916 | -0.51(-4.45%) |
Mar 07, 2016 | 11.67 | 11.76 | 11.33 | 11.49 | 128,368 | -0.19(-1.62%) |
Mar 04, 2016 | 11.88 | 11.98 | 11.48 | 11.68 | 86,186 | -0.15(-1.26%) |
Mar 03, 2016 | 11.48 | 11.99 | 11.19 | 11.83 | 98,517 | +0.22(+1.90%) |
Mar 02, 2016 | 11.19 | 11.63 | 11.01 | 11.61 | 92,155 | +0.32(+2.86%) |
Mar 01, 2016 | 11.14 | 11.67 | 11.10 | 11.29 | 141,234 | +0.11(+0.99%) |
Feb 29, 2016 | 10.39 | 11.24 | 10.39 | 11.18 | 113,916 | +0.87(+8.40%) |
Feb 26, 2016 | 10.43 | 10.62 | 10.13 | 10.31 | 57,979 | +0.17(+1.63%) |
Feb 25, 2016 | 10.03 | 10.25 | 9.926 | 10.15 | 70,473 | +0.02(+0.23%) |
Feb 24, 2016 | 9.627 | 10.15 | 9.367 | 10.12 | 93,115 | +0.30(+3.05%) |
Feb 23, 2016 | 10.44 | 10.44 | 9.776 | 9.823 | 123,123 | -0.72(-6.87%) |
Feb 22, 2016 | 9.973 | 10.55 | 9.957 | 10.55 | 99,532 | +0.95(+9.93%) |
Feb 19, 2016 | 9.532 | 9.674 | 9.264 | 9.595 | 97,125 | -0.05(-0.49%) |
Feb 18, 2016 | 9.721 | 9.957 | 9.296 | 9.642 | 104,661 | +0.17(+1.74%) |
Feb 17, 2016 | 9.013 | 9.654 | 9.013 | 9.477 | 118,220 | +0.66(+7.50%) |
Feb 16, 2016 | 8.619 | 8.855 | 8.525 | 8.816 | 121,861 | +0.40(+4.77%) |
Feb 12, 2016 | 8.139 | 8.414 | 8.414 | 8.414 | 112,816 | +0.38(+4.70%) |
Feb 11, 2016 | 8.241 | 8.438 | 7.761 | 8.037 | 92,230 | -0.43(-5.11%) |
Feb 10, 2016 | 8.556 | 8.934 | 8.320 | 8.469 | 67,006 | +0.01(+0.09%) |
Feb 09, 2016 | 9.241 | 9.241 | 8.281 | 8.462 | 179,386 | -0.91(-9.74%) |
Feb 08, 2016 | 10.39 | 10.39 | 9.327 | 9.375 | 90,485 | -1.38(-12.81%) |
Feb 05, 2016 | 11.03 | 11.18 | 10.59 | 10.75 | 27,786 | -0.44(-3.94%) |
Feb 04, 2016 | 11.00 | 11.33 | 10.88 | 11.19 | 83,126 | +0.35(+3.19%) |
Feb 03, 2016 | 10.78 | 10.89 | 10.26 | 10.85 | 35,559 | +0.29(+2.76%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.33 | 10.56 | 56,994 | -0.36(-3.32%) |
Feb 01, 2016 | 10.89 | 11.00 | 10.56 | 10.92 | 100,689 | -0.21(-1.91%) |
Jan 29, 2016 | 10.67 | 11.27 | 10.67 | 11.13 | 73,136 | +0.57(+5.36%) |
Jan 28, 2016 | 10.12 | 10.63 | 9.996 | 10.56 | 89,035 | +0.76(+7.70%) |
Jan 27, 2016 | 9.682 | 9.973 | 9.461 | 9.808 | 91,650 | -0.02(-0.16%) |
Jan 26, 2016 | 9.571 | 10.04 | 9.445 | 9.823 | 94,977 | +0.49(+5.23%) |
Jan 25, 2016 | 9.438 | 10.18 | 9.076 | 9.335 | 135,454 | -0.35(-3.66%) |
Jan 22, 2016 | 9.390 | 9.776 | 9.257 | 9.689 | 84,346 | +0.83(+9.33%) |
Jan 21, 2016 | 8.973 | 9.178 | 8.706 | 8.863 | 151,682 | +0.10(+1.17%) |
Jan 20, 2016 | 9.524 | 9.527 | 8.233 | 8.761 | 178,020 | -1.02(-10.46%) |
Jan 19, 2016 | 10.31 | 10.66 | 9.553 | 9.784 | 125,650 | -0.61(-5.83%) |
Jan 15, 2016 | 10.37 | 10.39 | 10.39 | 10.39 | 84,230 | -0.38(-3.51%) |
Jan 14, 2016 | 9.981 | 10.93 | 9.666 | 10.77 | 86,808 | +0.79(+7.89%) |
Jan 13, 2016 | 10.93 | 11.15 | 9.935 | 9.981 | 114,625 | -0.87(-7.98%) |
Jan 12, 2016 | 11.14 | 11.39 | 10.51 | 10.85 | 92,445 | -0.19(-1.71%) |
Jan 11, 2016 | 11.98 | 12.07 | 10.96 | 11.04 | 67,114 | -0.98(-8.19%) |
Jan 08, 2016 | 11.89 | 12.22 | 11.76 | 12.02 | 100,748 | +0.17(+1.39%) |
Jan 07, 2016 | 12.28 | 12.52 | 11.82 | 11.85 | 89,280 | -0.70(-5.58%) |
Jan 06, 2016 | 13.10 | 13.10 | 12.50 | 12.55 | 78,780 | -0.68(-5.12%) |
Jan 05, 2016 | 13.50 | 13.71 | 13.09 | 13.23 | 115,810 | -0.25(-1.87%) |