Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.10 | 13.36 | 12.96 | 13.23 | 16,410 | +0.28(+2.16%) |
Mar 30, 2016 | 13.13 | 13.14 | 12.95 | 12.95 | 3,309 | -0.14(-1.07%) |
Mar 29, 2016 | 13.06 | 13.28 | 12.86 | 13.09 | 6,965 | +0.17(+1.32%) |
Mar 28, 2016 | 12.66 | 13.00 | 12.66 | 12.92 | 3,438 | +0.03(+0.23%) |
Mar 24, 2016 | 13.03 | 12.89 | 12.89 | 12.89 | 1,900 | -0.14(-1.07%) |
Mar 22, 2016 | 12.89 | 13.06 | 12.89 | 13.03 | 1,335 | +0.09(+0.70%) |
Mar 21, 2016 | 12.98 | 13.03 | 12.93 | 12.94 | 7,872 | -0.07(-0.54%) |
Mar 18, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 312 | +0.06(+0.46%) |
Mar 17, 2016 | 12.93 | 12.97 | 12.92 | 12.95 | 5,062 | +0.08(+0.62%) |
Mar 16, 2016 | 12.80 | 12.88 | 12.80 | 12.87 | 1,944 | +0.04(+0.28%) |
Mar 15, 2016 | 12.75 | 12.86 | 12.75 | 12.83 | 938 | -0.01(-0.04%) |
Mar 14, 2016 | 12.83 | 12.84 | 12.83 | 12.84 | 1,031 | -0.01(-0.08%) |
Mar 11, 2016 | 12.84 | 12.85 | 12.70 | 12.85 | 6,537 | +0.14(+1.10%) |
Mar 10, 2016 | 12.81 | 12.81 | 12.71 | 12.71 | 1,771 | -0.09(-0.70%) |
Mar 09, 2016 | 12.80 | 12.85 | 12.80 | 12.80 | 1,045 | +0.00(+0.00%) |
Mar 08, 2016 | 12.80 | 12.89 | 12.80 | 12.80 | 5,292 | -0.02(-0.16%) |
Mar 07, 2016 | 12.80 | 12.87 | 12.80 | 12.82 | 5,837 | +0.09(+0.71%) |
Mar 04, 2016 | 12.82 | 12.82 | 12.72 | 12.73 | 579 | -0.08(-0.62%) |
Mar 03, 2016 | 12.80 | 12.88 | 12.80 | 12.81 | 2,342 | -0.09(-0.70%) |
Mar 02, 2016 | 12.85 | 12.90 | 12.78 | 12.90 | 2,091 | +0.08(+0.62%) |
Mar 01, 2016 | 12.83 | 12.94 | 12.82 | 12.82 | 6,740 | -0.10(-0.77%) |
Feb 29, 2016 | 12.88 | 12.92 | 12.80 | 12.92 | 11,083 | +0.07(+0.54%) |
Feb 26, 2016 | 12.78 | 12.85 | 12.78 | 12.85 | 4,051 | -0.03(-0.23%) |
Feb 25, 2016 | 12.88 | 12.92 | 12.86 | 12.88 | 1,727 | +0.00(+0.00%) |
Feb 24, 2016 | 12.82 | 12.88 | 12.79 | 12.88 | 6,065 | +0.09(+0.70%) |
Feb 23, 2016 | 12.73 | 12.82 | 12.73 | 12.79 | 2,817 | +0.05(+0.39%) |
Feb 22, 2016 | 12.73 | 12.74 | 12.73 | 12.74 | 530 | +0.01(+0.08%) |
Feb 19, 2016 | 12.77 | 12.80 | 12.68 | 12.73 | 9,078 | +0.06(+0.50%) |
Feb 18, 2016 | 12.72 | 12.72 | 12.65 | 12.67 | 5,868 | -0.10(-0.79%) |
Feb 17, 2016 | 12.77 | 12.77 | 12.69 | 12.77 | 1,600 | +0.05(+0.38%) |
Feb 16, 2016 | 12.79 | 12.83 | 12.68 | 12.72 | 14,194 | -0.05(-0.39%) |
Feb 12, 2016 | 12.90 | 12.77 | 12.77 | 12.77 | 7,400 | -0.15(-1.16%) |
Feb 11, 2016 | 12.91 | 12.94 | 12.86 | 12.92 | 4,860 | +0.02(+0.16%) |
Feb 10, 2016 | 12.90 | 12.92 | 12.86 | 12.90 | 4,212 | +0.01(+0.08%) |
Feb 09, 2016 | 12.94 | 12.94 | 12.82 | 12.89 | 3,953 | +0.05(+0.39%) |
Feb 08, 2016 | 12.69 | 12.87 | 12.69 | 12.84 | 4,146 | +0.05(+0.39%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.78 | 12.79 | 14,440 | -0.00(-0.00%) |
Feb 04, 2016 | 12.65 | 12.79 | 12.65 | 12.79 | 2,869 | +0.09(+0.71%) |
Feb 03, 2016 | 12.73 | 12.78 | 12.70 | 12.70 | 14,104 | -0.04(-0.31%) |
Feb 02, 2016 | 12.69 | 12.74 | 12.66 | 12.74 | 9,836 | +0.09(+0.71%) |
Feb 01, 2016 | 12.65 | 12.74 | 12.55 | 12.65 | 30,859 | +0.00(+0.00%) |
Jan 29, 2016 | 12.49 | 12.66 | 12.47 | 12.65 | 23,120 | +0.22(+1.77%) |
Jan 28, 2016 | 12.38 | 12.48 | 12.38 | 12.43 | 7,427 | +0.05(+0.40%) |
Jan 27, 2016 | 12.45 | 12.49 | 12.22 | 12.38 | 40,695 | +0.01(+0.08%) |
Jan 26, 2016 | 12.33 | 12.46 | 12.25 | 12.37 | 18,652 | +0.07(+0.57%) |
Jan 25, 2016 | 12.40 | 12.40 | 12.30 | 12.30 | 10,590 | -0.10(-0.81%) |
Jan 22, 2016 | 12.17 | 12.42 | 12.17 | 12.40 | 14,191 | +0.15(+1.22%) |
Jan 21, 2016 | 12.27 | 12.36 | 12.15 | 12.25 | 7,547 | -0.05(-0.41%) |
Jan 20, 2016 | 12.16 | 12.34 | 12.12 | 12.30 | 13,085 | -0.04(-0.32%) |
Jan 19, 2016 | 12.50 | 12.53 | 12.32 | 12.34 | 11,869 | -0.16(-1.28%) |
Jan 15, 2016 | 12.30 | 12.50 | 12.50 | 12.50 | 13,300 | +0.11(+0.89%) |
Jan 14, 2016 | 12.44 | 12.45 | 12.31 | 12.39 | 9,417 | -0.03(-0.24%) |
Jan 13, 2016 | 12.45 | 12.48 | 12.42 | 12.42 | 6,163 | -0.09(-0.72%) |
Jan 12, 2016 | 12.44 | 12.54 | 12.40 | 12.51 | 6,156 | +0.02(+0.16%) |
Jan 11, 2016 | 12.55 | 12.66 | 12.45 | 12.49 | 6,400 | -0.11(-0.87%) |
Jan 08, 2016 | 12.55 | 12.68 | 12.55 | 12.60 | 8,924 | +0.05(+0.40%) |
Jan 07, 2016 | 12.50 | 12.65 | 12.46 | 12.55 | 6,644 | -0.04(-0.32%) |
Jan 06, 2016 | 12.44 | 12.63 | 12.38 | 12.59 | 5,810 | +0.06(+0.48%) |
Jan 05, 2016 | 12.49 | 12.53 | 12.43 | 12.53 | 1,626 | +0.04(+0.32%) |