Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.37 | 12.53 | 12.32 | 12.35 | 1,156,741 | -0.03(-0.27%) |
Mar 30, 2016 | 12.34 | 12.53 | 12.22 | 12.38 | 1,199,705 | +0.02(+0.16%) |
Mar 29, 2016 | 12.09 | 12.43 | 12.02 | 12.36 | 1,546,993 | +0.29(+2.40%) |
Mar 28, 2016 | 12.11 | 12.24 | 12.03 | 12.07 | 1,198,542 | -0.04(-0.35%) |
Mar 24, 2016 | 12.16 | 12.12 | 12.12 | 12.12 | 1,437,926 | -0.06(-0.53%) |
Mar 23, 2016 | 12.51 | 12.57 | 12.16 | 12.18 | 1,336,422 | -0.34(-2.75%) |
Mar 22, 2016 | 12.43 | 12.64 | 12.20 | 12.53 | 1,922,563 | +0.01(+0.05%) |
Mar 21, 2016 | 12.17 | 12.61 | 12.17 | 12.52 | 2,608,107 | +0.34(+2.83%) |
Mar 18, 2016 | 11.90 | 12.26 | 11.90 | 12.18 | 5,864,998 | +0.31(+2.57%) |
Mar 17, 2016 | 12.07 | 12.25 | 11.50 | 11.87 | 12,008,712 | -1.99(-14.35%) |
Mar 16, 2016 | 14.01 | 14.09 | 13.75 | 13.86 | 2,464,624 | -0.26(-1.84%) |
Mar 15, 2016 | 14.20 | 14.31 | 13.89 | 14.12 | 1,730,479 | -0.22(-1.54%) |
Mar 14, 2016 | 14.42 | 14.56 | 14.21 | 14.34 | 2,026,470 | -0.21(-1.47%) |
Mar 11, 2016 | 14.64 | 14.69 | 14.20 | 14.55 | 1,347,913 | +0.02(+0.13%) |
Mar 10, 2016 | 14.47 | 14.63 | 14.34 | 14.53 | 1,221,171 | +0.14(+0.99%) |
Mar 09, 2016 | 14.66 | 14.75 | 14.33 | 14.39 | 1,199,697 | -0.18(-1.25%) |
Mar 08, 2016 | 14.68 | 14.85 | 14.54 | 14.57 | 1,244,762 | -0.05(-0.36%) |
Mar 07, 2016 | 14.40 | 14.79 | 14.40 | 14.63 | 1,742,725 | +0.18(+1.26%) |
Mar 04, 2016 | 14.50 | 14.70 | 14.37 | 14.44 | 1,686,823 | -0.03(-0.18%) |
Mar 03, 2016 | 13.72 | 14.51 | 13.70 | 14.47 | 2,042,397 | +0.68(+4.95%) |
Mar 02, 2016 | 13.68 | 13.80 | 13.55 | 13.79 | 966,790 | +0.15(+1.10%) |
Mar 01, 2016 | 13.94 | 13.99 | 13.51 | 13.64 | 1,608,219 | -0.24(-1.73%) |
Feb 29, 2016 | 13.53 | 14.03 | 13.46 | 13.88 | 2,261,491 | +0.31(+2.30%) |
Feb 26, 2016 | 13.65 | 13.83 | 13.31 | 13.57 | 1,593,292 | -0.03(-0.24%) |
Feb 25, 2016 | 13.21 | 13.64 | 13.07 | 13.60 | 1,571,490 | +0.40(+3.05%) |
Feb 24, 2016 | 12.87 | 13.22 | 12.84 | 13.20 | 1,057,349 | +0.17(+1.30%) |
Feb 23, 2016 | 12.99 | 13.13 | 12.88 | 13.03 | 1,396,113 | +0.12(+0.91%) |
Feb 22, 2016 | 12.83 | 13.03 | 12.80 | 12.91 | 1,324,777 | +0.18(+1.38%) |
Feb 19, 2016 | 12.69 | 12.86 | 12.39 | 12.73 | 1,527,234 | -0.08(-0.66%) |
Feb 18, 2016 | 12.60 | 12.96 | 12.45 | 12.82 | 1,732,759 | +0.17(+1.34%) |
Feb 17, 2016 | 12.39 | 12.68 | 12.36 | 12.65 | 1,578,107 | +0.37(+3.02%) |
Feb 16, 2016 | 11.78 | 12.34 | 11.68 | 12.28 | 1,748,580 | +0.66(+5.65%) |
Feb 12, 2016 | 11.44 | 11.62 | 11.62 | 11.62 | 1,271,320 | +0.21(+1.82%) |
Feb 11, 2016 | 11.45 | 11.59 | 11.30 | 11.41 | 1,290,622 | -0.17(-1.46%) |
Feb 10, 2016 | 11.75 | 11.84 | 11.54 | 11.58 | 963,117 | -0.12(-1.05%) |
Feb 09, 2016 | 11.54 | 11.80 | 11.54 | 11.71 | 1,606,399 | +0.02(+0.17%) |
Feb 08, 2016 | 11.49 | 11.85 | 11.49 | 11.69 | 1,722,603 | +0.05(+0.45%) |
Feb 05, 2016 | 11.80 | 11.95 | 11.53 | 11.64 | 2,102,716 | -0.25(-2.13%) |
Feb 04, 2016 | 11.75 | 11.96 | 11.63 | 11.89 | 1,414,731 | -0.05(-0.44%) |
Feb 03, 2016 | 12.03 | 12.04 | 11.59 | 11.94 | 1,868,065 | -0.05(-0.43%) |
Feb 02, 2016 | 11.74 | 12.12 | 11.70 | 11.99 | 1,603,330 | +0.26(+2.22%) |
Feb 01, 2016 | 11.90 | 12.07 | 11.63 | 11.73 | 2,065,918 | -0.32(-2.64%) |
Jan 29, 2016 | 11.50 | 12.15 | 11.50 | 12.05 | 3,140,658 | +0.64(+5.58%) |
Jan 28, 2016 | 11.52 | 11.62 | 11.33 | 11.41 | 1,293,325 | +0.06(+0.52%) |
Jan 27, 2016 | 11.43 | 11.66 | 11.28 | 11.36 | 1,883,921 | -0.11(-0.96%) |
Jan 26, 2016 | 11.32 | 11.64 | 11.28 | 11.47 | 1,844,466 | +0.20(+1.73%) |
Jan 25, 2016 | 11.38 | 11.43 | 11.27 | 11.27 | 1,902,321 | -0.13(-1.14%) |
Jan 22, 2016 | 11.49 | 11.51 | 11.31 | 11.40 | 2,004,393 | +0.10(+0.86%) |
Jan 21, 2016 | 11.38 | 11.50 | 11.20 | 11.30 | 3,044,559 | +0.00(+0.00%) |
Jan 20, 2016 | 10.99 | 11.48 | 10.89 | 11.30 | 3,079,801 | +0.12(+1.05%) |
Jan 19, 2016 | 11.43 | 11.45 | 10.98 | 11.19 | 1,833,480 | -0.16(-1.38%) |
Jan 15, 2016 | 11.27 | 11.34 | 11.34 | 11.34 | 2,107,892 | -0.21(-1.86%) |
Jan 14, 2016 | 11.43 | 11.75 | 11.30 | 11.56 | 2,104,886 | +0.09(+0.79%) |
Jan 13, 2016 | 11.86 | 11.97 | 11.43 | 11.47 | 1,564,995 | -0.39(-3.29%) |
Jan 12, 2016 | 12.05 | 12.18 | 11.67 | 11.86 | 1,562,735 | -0.01(-0.11%) |
Jan 11, 2016 | 11.96 | 12.04 | 11.73 | 11.87 | 1,119,038 | -0.06(-0.49%) |
Jan 08, 2016 | 11.97 | 12.08 | 11.62 | 11.93 | 2,827,033 | -0.08(-0.65%) |
Jan 07, 2016 | 11.87 | 12.28 | 11.87 | 12.01 | 3,554,674 | -0.08(-0.70%) |
Jan 06, 2016 | 12.08 | 12.25 | 11.90 | 12.09 | 1,934,910 | -0.17(-1.38%) |
Jan 05, 2016 | 12.29 | 12.45 | 12.18 | 12.26 | 1,866,657 | -0.03(-0.26%) |