Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.01 | 16.53 | 15.87 | 16.35 | 145,669 | +0.33(+2.06%) |
Mar 30, 2016 | 16.06 | 16.53 | 15.79 | 16.02 | 89,279 | -0.02(-0.12%) |
Mar 29, 2016 | 15.34 | 16.10 | 15.03 | 16.04 | 111,310 | +0.58(+3.73%) |
Mar 28, 2016 | 15.76 | 15.84 | 14.98 | 15.47 | 38,799 | -0.29(-1.86%) |
Mar 24, 2016 | 14.68 | 15.76 | 15.76 | 15.76 | 65,409 | +0.85(+5.70%) |
Mar 23, 2016 | 15.29 | 15.65 | 14.90 | 14.91 | 58,279 | -0.50(-3.25%) |
Mar 22, 2016 | 15.15 | 15.62 | 15.09 | 15.41 | 47,668 | +0.06(+0.37%) |
Mar 21, 2016 | 15.63 | 15.98 | 15.04 | 15.35 | 101,599 | -0.60(-3.73%) |
Mar 18, 2016 | 15.30 | 15.97 | 15.30 | 15.95 | 135,958 | +0.78(+5.17%) |
Mar 17, 2016 | 14.42 | 15.37 | 13.97 | 15.16 | 105,688 | +0.81(+5.66%) |
Mar 16, 2016 | 13.99 | 14.58 | 13.89 | 14.35 | 59,454 | +0.33(+2.36%) |
Mar 15, 2016 | 14.35 | 14.35 | 13.86 | 14.02 | 53,349 | -0.56(-3.82%) |
Mar 14, 2016 | 14.04 | 15.12 | 13.61 | 14.58 | 62,140 | +0.59(+4.19%) |
Mar 11, 2016 | 14.07 | 14.15 | 13.73 | 13.99 | 45,952 | +0.12(+0.89%) |
Mar 10, 2016 | 13.47 | 14.08 | 12.86 | 13.87 | 76,668 | +0.42(+3.09%) |
Mar 09, 2016 | 14.09 | 14.14 | 12.76 | 13.45 | 61,750 | -0.60(-4.30%) |
Mar 08, 2016 | 14.43 | 14.55 | 13.71 | 14.06 | 141,505 | -0.45(-3.12%) |
Mar 07, 2016 | 12.89 | 14.65 | 12.89 | 14.51 | 205,047 | +1.69(+13.19%) |
Mar 04, 2016 | 12.65 | 13.58 | 12.61 | 12.82 | 121,855 | +0.30(+2.42%) |
Mar 03, 2016 | 11.78 | 12.99 | 11.78 | 12.52 | 70,976 | +0.70(+5.92%) |
Mar 02, 2016 | 10.76 | 12.24 | 10.76 | 11.82 | 63,081 | +1.08(+10.03%) |
Mar 01, 2016 | 10.24 | 10.76 | 10.06 | 10.74 | 68,270 | +0.61(+6.06%) |
Feb 29, 2016 | 10.31 | 10.36 | 10.03 | 10.13 | 86,015 | -0.10(-1.02%) |
Feb 26, 2016 | 9.902 | 10.36 | 9.845 | 10.23 | 53,108 | +0.50(+5.15%) |
Feb 25, 2016 | 9.232 | 9.883 | 8.968 | 9.732 | 91,780 | -0.36(-3.55%) |
Feb 24, 2016 | 10.13 | 10.42 | 9.562 | 10.09 | 89,018 | -0.04(-0.37%) |
Feb 23, 2016 | 10.25 | 10.83 | 9.883 | 10.13 | 188,324 | -0.13(-1.29%) |
Feb 22, 2016 | 10.61 | 11.16 | 10.25 | 10.26 | 80,907 | -0.18(-1.72%) |
Feb 19, 2016 | 10.21 | 10.66 | 10.14 | 10.44 | 47,445 | +0.14(+1.37%) |
Feb 18, 2016 | 10.53 | 10.81 | 10.03 | 10.30 | 41,552 | -0.21(-1.97%) |
Feb 17, 2016 | 10.51 | 10.98 | 10.50 | 10.50 | 39,238 | +0.12(+1.18%) |
Feb 16, 2016 | 10.21 | 10.50 | 10.02 | 10.38 | 28,439 | +0.21(+2.04%) |
Feb 12, 2016 | 9.647 | 10.17 | 10.17 | 10.17 | 55,249 | +0.71(+7.47%) |
Feb 11, 2016 | 8.883 | 9.779 | 8.883 | 9.468 | 41,315 | +0.42(+4.69%) |
Feb 10, 2016 | 9.326 | 9.623 | 9.024 | 9.043 | 30,105 | -0.25(-2.64%) |
Feb 09, 2016 | 9.430 | 9.600 | 8.968 | 9.288 | 28,473 | -0.27(-2.86%) |
Feb 08, 2016 | 9.769 | 9.798 | 9.241 | 9.562 | 31,425 | -0.27(-2.78%) |
Feb 05, 2016 | 10.11 | 10.30 | 10.09 | 9.835 | 51,877 | -0.25(-2.52%) |
Feb 04, 2016 | 9.138 | 10.47 | 9.138 | 10.09 | 46,498 | +1.01(+11.11%) |
Feb 03, 2016 | 8.694 | 9.279 | 8.610 | 9.081 | 94,998 | +0.53(+6.17%) |
Feb 02, 2016 | 8.544 | 8.760 | 7.947 | 8.553 | 47,999 | -0.16(-1.84%) |
Feb 01, 2016 | 8.666 | 8.836 | 8.223 | 8.713 | 42,168 | -0.09(-1.07%) |
Jan 29, 2016 | 7.921 | 8.921 | 7.921 | 8.808 | 80,099 | +0.85(+10.66%) |
Jan 28, 2016 | 7.940 | 7.997 | 7.761 | 7.959 | 46,726 | +0.15(+1.93%) |
Jan 27, 2016 | 8.034 | 8.204 | 7.723 | 7.808 | 54,384 | -0.26(-3.27%) |
Jan 26, 2016 | 7.931 | 8.100 | 7.610 | 8.072 | 125,370 | +0.25(+3.26%) |
Jan 25, 2016 | 8.091 | 8.176 | 7.789 | 7.817 | 55,780 | -0.23(-2.81%) |
Jan 22, 2016 | 8.138 | 8.232 | 7.940 | 8.044 | 49,521 | +0.13(+1.67%) |
Jan 21, 2016 | 8.270 | 8.440 | 7.874 | 7.912 | 85,065 | -0.32(-3.89%) |
Jan 20, 2016 | 8.006 | 8.317 | 7.525 | 8.232 | 93,014 | +0.06(+0.69%) |
Jan 19, 2016 | 8.751 | 8.751 | 7.921 | 8.176 | 95,740 | -0.57(-6.47%) |
Jan 15, 2016 | 8.496 | 8.742 | 8.742 | 8.742 | 130,541 | +0.06(+0.65%) |
Jan 14, 2016 | 8.874 | 9.043 | 8.550 | 8.685 | 65,077 | -0.22(-2.44%) |
Jan 13, 2016 | 9.204 | 9.468 | 8.808 | 8.902 | 79,641 | -0.16(-1.77%) |
Jan 12, 2016 | 9.279 | 9.336 | 8.572 | 9.062 | 123,629 | -0.07(-0.72%) |
Jan 11, 2016 | 10.04 | 10.04 | 9.043 | 9.128 | 99,012 | -0.90(-8.94%) |
Jan 08, 2016 | 10.37 | 10.60 | 9.958 | 10.02 | 59,067 | -0.34(-3.28%) |
Jan 07, 2016 | 10.73 | 10.94 | 10.25 | 10.36 | 64,108 | -0.63(-5.75%) |
Jan 06, 2016 | 10.70 | 11.29 | 10.70 | 11.00 | 59,982 | +0.00(+0.00%) |
Jan 05, 2016 | 10.97 | 11.06 | 10.76 | 11.00 | 47,082 | -0.07(-0.60%) |