Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.40 | 12.73 | 12.36 | 12.59 | 768,510 | +0.21(+1.70%) |
Mar 30, 2016 | 12.41 | 12.61 | 12.10 | 12.38 | 1,337,283 | +0.09(+0.73%) |
Mar 29, 2016 | 11.55 | 12.30 | 11.42 | 12.29 | 1,366,731 | +0.64(+5.49%) |
Mar 28, 2016 | 11.92 | 12.09 | 11.34 | 11.65 | 979,179 | -0.19(-1.60%) |
Mar 24, 2016 | 11.63 | 11.84 | 11.84 | 11.84 | 534,300 | +0.08(+0.68%) |
Mar 23, 2016 | 12.32 | 12.43 | 11.70 | 11.76 | 522,754 | -0.44(-3.61%) |
Mar 22, 2016 | 12.11 | 12.36 | 11.89 | 12.20 | 541,734 | +0.08(+0.66%) |
Mar 21, 2016 | 12.18 | 12.45 | 11.98 | 12.12 | 431,474 | -0.11(-0.90%) |
Mar 18, 2016 | 11.24 | 12.32 | 11.21 | 12.23 | 2,131,441 | +1.07(+9.59%) |
Mar 17, 2016 | 11.23 | 11.36 | 11.02 | 11.16 | 632,079 | -0.10(-0.89%) |
Mar 16, 2016 | 11.37 | 11.63 | 11.02 | 11.26 | 584,804 | -0.10(-0.88%) |
Mar 15, 2016 | 12.16 | 12.27 | 11.22 | 11.36 | 670,687 | -0.90(-7.34%) |
Mar 14, 2016 | 12.25 | 12.59 | 11.67 | 12.26 | 842,905 | -0.16(-1.29%) |
Mar 11, 2016 | 12.14 | 12.44 | 11.96 | 12.42 | 541,033 | +0.37(+3.07%) |
Mar 10, 2016 | 12.30 | 12.33 | 11.04 | 12.05 | 309,109 | -0.15(-1.23%) |
Mar 09, 2016 | 12.04 | 12.31 | 11.82 | 12.20 | 660,919 | +0.21(+1.75%) |
Mar 08, 2016 | 12.51 | 12.51 | 11.99 | 11.99 | 366,054 | -0.54(-4.31%) |
Mar 07, 2016 | 11.98 | 12.60 | 11.95 | 12.53 | 523,964 | +0.51(+4.24%) |
Mar 04, 2016 | 12.17 | 12.41 | 11.84 | 12.02 | 407,983 | -0.11(-0.91%) |
Mar 03, 2016 | 11.95 | 12.31 | 11.89 | 12.13 | 420,235 | +0.20(+1.68%) |
Mar 02, 2016 | 11.58 | 12.06 | 11.14 | 11.93 | 726,582 | +0.45(+3.92%) |
Mar 01, 2016 | 11.74 | 11.94 | 11.13 | 11.48 | 1,277,491 | -0.24(-2.05%) |
Feb 29, 2016 | 11.51 | 12.01 | 11.04 | 11.72 | 607,897 | +0.10(+0.86%) |
Feb 26, 2016 | 11.63 | 11.92 | 11.52 | 11.62 | 380,611 | +0.09(+0.78%) |
Feb 25, 2016 | 11.45 | 11.60 | 10.92 | 11.53 | 325,091 | +0.09(+0.79%) |
Feb 24, 2016 | 11.24 | 11.56 | 10.80 | 11.44 | 538,893 | +0.02(+0.18%) |
Feb 23, 2016 | 11.25 | 11.72 | 11.16 | 11.42 | 529,289 | +0.15(+1.33%) |
Feb 22, 2016 | 12.50 | 12.50 | 10.84 | 11.27 | 1,131,735 | -1.01(-8.22%) |
Feb 19, 2016 | 11.91 | 12.49 | 11.69 | 12.28 | 573,347 | +0.31(+2.59%) |
Feb 18, 2016 | 12.84 | 12.99 | 11.89 | 11.97 | 894,178 | -0.88(-6.85%) |
Feb 17, 2016 | 12.71 | 13.21 | 12.70 | 12.85 | 708,803 | +0.21(+1.66%) |
Feb 16, 2016 | 12.48 | 12.89 | 12.09 | 12.64 | 1,089,551 | +0.65(+5.42%) |
Feb 12, 2016 | 11.28 | 11.99 | 11.99 | 11.99 | 857,200 | +0.86(+7.73%) |
Feb 11, 2016 | 9.950 | 11.18 | 9.470 | 11.13 | 531,570 | +0.20(+1.83%) |
Feb 10, 2016 | 10.82 | 11.22 | 10.56 | 10.93 | 887,562 | -0.05(-0.46%) |
Feb 09, 2016 | 10.85 | 11.27 | 10.52 | 10.98 | 653,836 | -0.02(-0.18%) |
Feb 08, 2016 | 10.93 | 11.22 | 10.41 | 11.00 | 657,768 | -0.03(-0.27%) |
Feb 05, 2016 | 11.05 | 11.73 | 10.34 | 11.03 | 1,619,867 | -0.07(-0.63%) |
Feb 04, 2016 | 10.92 | 11.72 | 10.00 | 11.10 | 2,309,372 | +2.00(+21.98%) |
Feb 03, 2016 | 9.690 | 9.791 | 8.930 | 9.100 | 1,148,188 | -0.59(-6.09%) |
Feb 02, 2016 | 9.630 | 9.900 | 9.380 | 9.690 | 1,166,971 | -0.13(-1.32%) |
Feb 01, 2016 | 9.940 | 10.00 | 9.470 | 9.820 | 791,221 | -0.20(-2.00%) |
Jan 29, 2016 | 9.170 | 10.02 | 9.125 | 10.02 | 572,198 | +0.80(+8.68%) |
Jan 28, 2016 | 9.740 | 10.14 | 9.091 | 9.220 | 325,089 | -0.39(-4.06%) |
Jan 27, 2016 | 9.920 | 10.10 | 9.540 | 9.610 | 442,364 | -0.36(-3.61%) |
Jan 26, 2016 | 9.790 | 10.14 | 9.390 | 9.970 | 280,951 | +0.12(+1.22%) |
Jan 25, 2016 | 9.860 | 10.49 | 9.750 | 9.850 | 278,238 | -0.12(-1.20%) |
Jan 22, 2016 | 9.660 | 10.41 | 9.420 | 9.970 | 395,962 | +0.50(+5.28%) |
Jan 21, 2016 | 8.710 | 9.780 | 8.510 | 9.470 | 494,446 | +0.80(+9.23%) |
Jan 20, 2016 | 8.210 | 8.945 | 7.900 | 8.670 | 723,576 | +0.30(+3.58%) |
Jan 19, 2016 | 9.000 | 9.150 | 8.160 | 8.370 | 766,817 | -0.68(-7.51%) |
Jan 15, 2016 | 8.640 | 9.050 | 9.050 | 9.050 | 888,500 | +0.12(+1.34%) |
Jan 14, 2016 | 8.240 | 9.075 | 7.560 | 8.930 | 835,908 | +0.70(+8.51%) |
Jan 13, 2016 | 8.370 | 8.790 | 8.180 | 8.230 | 792,967 | -0.20(-2.37%) |
Jan 12, 2016 | 9.530 | 10.05 | 8.050 | 8.430 | 1,367,144 | -1.45(-14.68%) |