Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.69 | 12.69 | 12.20 | 12.49 | 147,606 | +0.19(+1.54%) |
Mar 30, 2016 | 12.49 | 12.49 | 12.20 | 12.30 | 109,065 | -0.15(-1.20%) |
Mar 29, 2016 | 12.60 | 12.63 | 12.15 | 12.45 | 139,964 | -0.32(-2.51%) |
Mar 28, 2016 | 13.00 | 13.07 | 12.75 | 12.77 | 104,228 | -0.23(-1.77%) |
Mar 24, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 101,900 | -0.13(-0.99%) |
Mar 23, 2016 | 13.18 | 13.27 | 12.97 | 13.13 | 155,509 | -0.18(-1.35%) |
Mar 22, 2016 | 13.60 | 13.82 | 13.18 | 13.31 | 538,150 | -0.37(-2.70%) |
Mar 21, 2016 | 13.79 | 13.92 | 13.47 | 13.68 | 91,904 | -0.02(-0.15%) |
Mar 18, 2016 | 13.55 | 13.88 | 13.27 | 13.70 | 154,769 | +0.22(+1.63%) |
Mar 17, 2016 | 12.92 | 13.67 | 12.92 | 13.48 | 140,886 | +0.51(+3.93%) |
Mar 16, 2016 | 12.92 | 13.10 | 12.87 | 12.97 | 58,354 | -0.08(-0.61%) |
Mar 15, 2016 | 12.92 | 13.05 | 12.67 | 13.05 | 61,211 | +0.10(+0.77%) |
Mar 14, 2016 | 12.57 | 13.09 | 12.57 | 12.95 | 158,643 | +0.28(+2.21%) |
Mar 11, 2016 | 12.69 | 12.70 | 12.50 | 12.67 | 60,045 | +0.07(+0.56%) |
Mar 10, 2016 | 12.35 | 12.60 | 12.05 | 12.60 | 100,274 | +0.25(+2.02%) |
Mar 09, 2016 | 12.62 | 12.63 | 12.15 | 12.35 | 48,879 | -0.21(-1.67%) |
Mar 08, 2016 | 12.50 | 12.67 | 12.48 | 12.56 | 38,839 | -0.07(-0.55%) |
Mar 07, 2016 | 12.24 | 12.64 | 12.24 | 12.63 | 102,326 | +0.29(+2.35%) |
Mar 04, 2016 | 12.70 | 12.70 | 12.22 | 12.34 | 91,594 | -0.06(-0.48%) |
Mar 03, 2016 | 12.26 | 12.57 | 12.26 | 12.40 | 59,206 | +0.13(+1.06%) |
Mar 02, 2016 | 12.02 | 12.30 | 12.00 | 12.27 | 62,237 | +0.20(+1.66%) |
Mar 01, 2016 | 12.31 | 12.31 | 11.98 | 12.07 | 57,355 | -0.32(-2.58%) |
Feb 29, 2016 | 11.90 | 12.39 | 11.75 | 12.39 | 77,650 | +0.42(+3.51%) |
Feb 26, 2016 | 12.02 | 12.29 | 11.74 | 11.97 | 222,747 | +0.00(+0.00%) |
Feb 25, 2016 | 11.63 | 12.00 | 11.25 | 11.97 | 116,716 | +0.25(+2.13%) |
Feb 24, 2016 | 12.00 | 12.00 | 11.21 | 11.72 | 162,510 | -0.32(-2.66%) |
Feb 23, 2016 | 12.30 | 12.33 | 11.58 | 12.04 | 82,427 | -0.40(-3.22%) |
Feb 22, 2016 | 11.97 | 12.61 | 11.84 | 12.44 | 188,302 | +0.58(+4.89%) |
Feb 19, 2016 | 11.84 | 11.88 | 11.76 | 11.86 | 16,271 | -0.01(-0.08%) |
Feb 18, 2016 | 12.04 | 12.05 | 11.80 | 11.87 | 42,032 | -0.17(-1.41%) |
Feb 17, 2016 | 12.00 | 12.16 | 11.75 | 12.04 | 73,742 | +0.09(+0.75%) |
Feb 16, 2016 | 11.15 | 11.98 | 11.11 | 11.95 | 73,259 | +1.09(+10.04%) |
Feb 12, 2016 | 10.91 | 10.86 | 10.86 | 10.86 | 58,900 | +0.02(+0.18%) |
Feb 11, 2016 | 11.35 | 11.38 | 10.73 | 10.84 | 104,941 | -0.75(-6.47%) |
Feb 10, 2016 | 11.99 | 11.99 | 11.57 | 11.59 | 36,499 | -0.35(-2.93%) |
Feb 09, 2016 | 11.86 | 12.19 | 11.70 | 11.94 | 105,830 | -0.09(-0.75%) |
Feb 08, 2016 | 12.21 | 12.21 | 11.63 | 12.03 | 109,149 | -0.16(-1.31%) |
Feb 05, 2016 | 12.29 | 12.58 | 11.97 | 12.19 | 44,453 | -0.10(-0.81%) |
Feb 04, 2016 | 12.16 | 12.37 | 12.04 | 12.29 | 85,369 | +0.08(+0.66%) |
Feb 03, 2016 | 12.38 | 12.41 | 11.76 | 12.21 | 63,499 | -0.17(-1.37%) |
Feb 02, 2016 | 12.61 | 12.61 | 12.14 | 12.38 | 53,082 | -0.21(-1.67%) |
Feb 01, 2016 | 12.45 | 12.65 | 12.22 | 12.59 | 100,472 | -0.09(-0.71%) |
Jan 29, 2016 | 12.36 | 12.78 | 12.36 | 12.68 | 243,184 | +0.45(+3.68%) |
Jan 28, 2016 | 12.48 | 12.59 | 11.93 | 12.23 | 72,197 | -0.22(-1.77%) |
Jan 27, 2016 | 12.07 | 12.58 | 11.81 | 12.45 | 297,966 | +0.40(+3.32%) |
Jan 26, 2016 | 11.72 | 12.36 | 11.72 | 12.05 | 154,941 | -0.41(-3.29%) |
Jan 25, 2016 | 10.75 | 12.68 | 10.75 | 12.46 | 354,237 | +1.72(+16.01%) |
Jan 22, 2016 | 10.63 | 10.95 | 10.49 | 10.74 | 79,793 | +0.30(+2.87%) |
Jan 21, 2016 | 10.23 | 10.65 | 10.02 | 10.44 | 135,526 | +0.14(+1.36%) |
Jan 20, 2016 | 10.47 | 10.47 | 9.920 | 10.30 | 148,045 | -0.36(-3.38%) |
Jan 19, 2016 | 11.13 | 11.13 | 10.51 | 10.66 | 83,210 | -0.12(-1.11%) |
Jan 15, 2016 | 10.80 | 10.78 | 10.78 | 10.78 | 70,300 | -0.25(-2.27%) |
Jan 14, 2016 | 10.75 | 11.23 | 10.75 | 11.03 | 155,334 | +0.23(+2.13%) |
Jan 13, 2016 | 11.10 | 11.13 | 10.67 | 10.80 | 184,314 | -0.28(-2.53%) |
Jan 12, 2016 | 11.19 | 11.21 | 10.80 | 11.08 | 157,909 | -0.08(-0.72%) |
Jan 11, 2016 | 11.43 | 11.43 | 10.70 | 11.16 | 204,384 | -0.42(-3.63%) |
Jan 08, 2016 | 11.82 | 11.82 | 11.26 | 11.58 | 148,432 | -0.15(-1.28%) |
Jan 07, 2016 | 12.00 | 12.01 | 11.51 | 11.73 | 229,141 | -0.48(-3.93%) |
Jan 06, 2016 | 12.11 | 12.24 | 12.08 | 12.21 | 46,256 | -0.14(-1.13%) |
Jan 05, 2016 | 12.32 | 12.40 | 12.20 | 12.35 | 94,184 | -0.05(-0.40%) |