Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.94 | 12.05 | 11.92 | 12.01 | 170,672 | +0.03(+0.22%) |
Mar 30, 2016 | 12.03 | 12.03 | 11.88 | 11.99 | 219,942 | +0.05(+0.40%) |
Mar 29, 2016 | 11.72 | 11.97 | 11.68 | 11.94 | 119,759 | +0.25(+2.12%) |
Mar 28, 2016 | 11.81 | 11.88 | 11.66 | 11.69 | 203,984 | -0.06(-0.54%) |
Mar 24, 2016 | 11.85 | 11.75 | 11.75 | 11.75 | 208,968 | -0.12(-0.98%) |
Mar 23, 2016 | 12.05 | 12.07 | 11.86 | 11.87 | 218,484 | -0.16(-1.36%) |
Mar 22, 2016 | 12.00 | 12.09 | 11.93 | 12.03 | 242,230 | -0.02(-0.18%) |
Mar 21, 2016 | 11.99 | 12.07 | 11.94 | 12.05 | 96,487 | +0.03(+0.22%) |
Mar 18, 2016 | 11.93 | 12.03 | 11.92 | 12.03 | 77,164 | +0.09(+0.75%) |
Mar 17, 2016 | 11.97 | 12.01 | 11.91 | 11.94 | 98,467 | +0.00(+0.00%) |
Mar 16, 2016 | 11.77 | 11.98 | 11.77 | 11.94 | 90,439 | +0.12(+1.03%) |
Mar 15, 2016 | 11.67 | 11.84 | 11.67 | 11.82 | 177,558 | +0.08(+0.67%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.69 | 11.74 | 206,049 | -0.15(-1.24%) |
Mar 11, 2016 | 12.08 | 12.08 | 11.81 | 11.89 | 264,290 | -0.11(-0.91%) |
Mar 10, 2016 | 12.01 | 12.04 | 11.97 | 12.00 | 164,781 | +0.03(+0.21%) |
Mar 09, 2016 | 11.90 | 12.04 | 11.81 | 11.97 | 157,508 | +0.13(+1.12%) |
Mar 08, 2016 | 11.64 | 11.84 | 11.64 | 11.84 | 109,638 | +0.16(+1.36%) |
Mar 07, 2016 | 11.77 | 11.83 | 11.63 | 11.68 | 177,205 | -0.14(-1.21%) |
Mar 04, 2016 | 11.64 | 11.82 | 11.60 | 11.82 | 155,251 | +0.20(+1.76%) |
Mar 03, 2016 | 11.68 | 11.68 | 11.54 | 11.62 | 125,479 | -0.09(-0.76%) |
Mar 02, 2016 | 11.61 | 11.71 | 11.54 | 11.71 | 152,234 | +0.07(+0.59%) |
Mar 01, 2016 | 11.38 | 11.68 | 11.38 | 11.64 | 210,370 | +0.27(+2.40%) |
Feb 29, 2016 | 11.45 | 11.53 | 11.34 | 11.37 | 274,631 | -0.05(-0.46%) |
Feb 26, 2016 | 11.33 | 11.45 | 11.26 | 11.42 | 130,687 | +0.11(+0.97%) |
Feb 25, 2016 | 11.24 | 11.32 | 11.13 | 11.31 | 142,035 | +0.10(+0.94%) |
Feb 24, 2016 | 11.02 | 11.20 | 11.01 | 11.20 | 238,751 | +0.15(+1.37%) |
Feb 23, 2016 | 10.97 | 11.11 | 10.95 | 11.05 | 240,630 | +0.12(+1.10%) |
Feb 22, 2016 | 11.01 | 11.01 | 10.84 | 10.93 | 199,089 | +0.05(+0.43%) |
Feb 19, 2016 | 10.91 | 10.99 | 10.74 | 10.88 | 204,147 | -0.02(-0.19%) |
Feb 18, 2016 | 10.79 | 10.98 | 10.73 | 10.91 | 170,681 | +0.13(+1.17%) |
Feb 17, 2016 | 10.49 | 10.79 | 10.49 | 10.78 | 114,087 | +0.36(+3.42%) |
Feb 16, 2016 | 10.49 | 10.53 | 10.42 | 10.42 | 164,355 | -0.02(-0.15%) |
Feb 12, 2016 | 10.53 | 10.44 | 10.44 | 10.44 | 97,127 | -0.13(-1.19%) |
Feb 11, 2016 | 10.41 | 10.67 | 10.41 | 10.56 | 308,772 | +0.11(+1.05%) |
Feb 10, 2016 | 10.68 | 10.84 | 10.42 | 10.45 | 195,478 | -0.20(-1.87%) |
Feb 09, 2016 | 10.80 | 10.87 | 10.65 | 10.65 | 228,044 | -0.25(-2.26%) |
Feb 08, 2016 | 10.95 | 10.95 | 10.85 | 10.90 | 161,120 | -0.10(-0.95%) |
Feb 05, 2016 | 10.93 | 11.02 | 10.90 | 11.00 | 197,427 | +0.05(+0.43%) |
Feb 04, 2016 | 10.96 | 11.03 | 10.94 | 10.96 | 120,098 | -0.03(-0.28%) |
Feb 03, 2016 | 10.97 | 11.05 | 10.93 | 10.99 | 223,804 | +0.05(+0.43%) |
Feb 02, 2016 | 10.79 | 10.96 | 10.79 | 10.94 | 211,922 | +0.06(+0.57%) |
Feb 01, 2016 | 10.71 | 10.93 | 10.71 | 10.88 | 284,547 | +0.08(+0.77%) |
Jan 29, 2016 | 10.69 | 10.81 | 10.58 | 10.80 | 263,263 | +0.19(+1.82%) |
Jan 28, 2016 | 10.56 | 10.69 | 10.50 | 10.60 | 247,899 | +0.09(+0.84%) |
Jan 27, 2016 | 10.40 | 10.55 | 10.39 | 10.51 | 269,173 | +0.08(+0.80%) |
Jan 26, 2016 | 10.40 | 10.50 | 10.36 | 10.43 | 234,007 | +0.08(+0.81%) |
Jan 25, 2016 | 10.37 | 10.49 | 10.26 | 10.35 | 263,622 | -0.08(-0.80%) |
Jan 22, 2016 | 10.08 | 10.44 | 10.08 | 10.43 | 283,908 | +0.43(+4.32%) |
Jan 21, 2016 | 9.920 | 10.09 | 9.920 | 9.998 | 207,310 | +0.13(+1.27%) |
Jan 20, 2016 | 10.06 | 10.06 | 9.675 | 9.873 | 318,430 | -0.30(-2.97%) |
Jan 19, 2016 | 10.19 | 10.23 | 10.12 | 10.18 | 189,213 | +0.02(+0.15%) |
Jan 15, 2016 | 10.15 | 10.16 | 10.16 | 10.16 | 318,221 | -0.19(-1.81%) |
Jan 14, 2016 | 10.26 | 10.41 | 10.23 | 10.35 | 197,562 | +0.05(+0.51%) |
Jan 13, 2016 | 10.39 | 10.42 | 10.27 | 10.30 | 228,626 | -0.11(-1.05%) |
Jan 12, 2016 | 10.55 | 10.55 | 10.31 | 10.40 | 146,836 | -0.05(-0.50%) |
Jan 11, 2016 | 10.46 | 10.52 | 10.40 | 10.46 | 173,083 | +0.02(+0.15%) |
Jan 08, 2016 | 10.58 | 10.58 | 10.44 | 10.44 | 251,893 | -0.12(-1.18%) |
Jan 07, 2016 | 10.61 | 10.71 | 10.55 | 10.57 | 203,218 | -0.15(-1.41%) |
Jan 06, 2016 | 10.68 | 10.77 | 10.67 | 10.72 | 235,038 | +0.01(+0.05%) |
Jan 05, 2016 | 10.67 | 10.72 | 10.61 | 10.71 | 125,018 | +0.07(+0.69%) |