Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.78 | 13.05 | 12.72 | 12.88 | 309,678 | +0.08(+0.61%) |
Mar 30, 2016 | 13.14 | 13.26 | 12.75 | 12.81 | 379,935 | -0.31(-2.39%) |
Mar 29, 2016 | 12.38 | 13.19 | 12.36 | 13.12 | 533,700 | +0.78(+6.34%) |
Mar 28, 2016 | 11.90 | 12.50 | 11.82 | 12.34 | 428,564 | +0.45(+3.79%) |
Mar 24, 2016 | 11.97 | 11.89 | 11.89 | 11.89 | 601,387 | -0.08(-0.65%) |
Mar 23, 2016 | 12.23 | 12.40 | 11.93 | 11.96 | 408,070 | -0.26(-2.16%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.13 | 12.23 | 483,346 | -0.36(-2.87%) |
Mar 21, 2016 | 12.34 | 12.65 | 12.20 | 12.59 | 427,144 | +0.19(+1.50%) |
Mar 18, 2016 | 12.16 | 12.41 | 12.12 | 12.40 | 562,422 | +0.32(+2.67%) |
Mar 17, 2016 | 12.28 | 12.42 | 11.82 | 12.08 | 284,802 | -0.22(-1.83%) |
Mar 16, 2016 | 12.41 | 12.54 | 12.23 | 12.31 | 306,708 | -0.22(-1.72%) |
Mar 15, 2016 | 12.58 | 12.58 | 12.13 | 12.52 | 417,256 | -0.07(-0.54%) |
Mar 14, 2016 | 12.91 | 13.06 | 12.43 | 12.59 | 385,628 | -0.33(-2.57%) |
Mar 11, 2016 | 12.87 | 13.10 | 12.76 | 12.92 | 595,052 | +0.14(+1.07%) |
Mar 10, 2016 | 13.26 | 13.32 | 12.75 | 12.79 | 320,412 | -0.49(-3.68%) |
Mar 09, 2016 | 12.90 | 13.30 | 12.75 | 13.27 | 517,946 | +0.37(+2.88%) |
Mar 08, 2016 | 13.21 | 13.40 | 12.85 | 12.90 | 551,778 | -0.55(-4.07%) |
Mar 07, 2016 | 13.13 | 13.65 | 13.11 | 13.45 | 610,384 | +0.29(+2.23%) |
Mar 04, 2016 | 12.62 | 13.32 | 12.56 | 13.16 | 1,028,181 | +0.53(+4.18%) |
Mar 03, 2016 | 12.52 | 12.64 | 12.38 | 12.63 | 506,249 | +0.20(+1.57%) |
Mar 02, 2016 | 12.46 | 12.60 | 12.36 | 12.43 | 723,432 | +0.11(+0.87%) |
Mar 01, 2016 | 11.88 | 12.36 | 11.87 | 12.33 | 993,719 | +0.48(+4.05%) |
Feb 29, 2016 | 11.75 | 12.12 | 11.68 | 11.85 | 630,726 | +0.08(+0.67%) |
Feb 26, 2016 | 11.91 | 12.06 | 11.60 | 11.77 | 298,087 | -0.06(-0.50%) |
Feb 25, 2016 | 11.59 | 11.88 | 11.55 | 11.83 | 385,091 | +0.24(+2.11%) |
Feb 24, 2016 | 11.62 | 11.87 | 11.42 | 11.58 | 513,485 | -0.12(-1.00%) |
Feb 23, 2016 | 11.94 | 12.04 | 11.66 | 11.70 | 476,740 | -0.25(-2.13%) |
Feb 22, 2016 | 12.39 | 12.42 | 11.82 | 11.95 | 546,270 | -0.27(-2.24%) |
Feb 19, 2016 | 12.04 | 12.26 | 11.88 | 12.23 | 1,175,737 | +0.13(+1.05%) |
Feb 18, 2016 | 12.31 | 12.53 | 11.57 | 12.10 | 3,600,949 | -0.43(-3.43%) |
Feb 17, 2016 | 15.95 | 15.95 | 12.49 | 12.53 | 2,921,528 | -3.94(-23.93%) |
Feb 16, 2016 | 16.21 | 16.87 | 16.16 | 16.47 | 337,443 | +0.40(+2.50%) |
Feb 12, 2016 | 15.65 | 16.07 | 16.07 | 16.07 | 302,176 | +0.56(+3.59%) |
Feb 11, 2016 | 14.48 | 16.15 | 14.48 | 15.51 | 617,219 | +1.43(+10.14%) |
Feb 10, 2016 | 14.34 | 14.51 | 14.08 | 14.09 | 137,119 | -0.14(-0.96%) |
Feb 09, 2016 | 14.24 | 14.47 | 14.09 | 14.22 | 105,587 | -0.02(-0.14%) |
Feb 08, 2016 | 14.22 | 14.46 | 14.09 | 14.24 | 159,387 | -0.07(-0.48%) |
Feb 05, 2016 | 14.55 | 14.73 | 14.31 | 14.31 | 157,495 | -0.31(-2.14%) |
Feb 04, 2016 | 14.60 | 14.86 | 14.56 | 14.62 | 150,057 | +0.00(+0.00%) |
Feb 03, 2016 | 14.94 | 14.94 | 14.39 | 14.62 | 139,103 | -0.16(-1.06%) |
Feb 02, 2016 | 14.72 | 14.85 | 14.63 | 14.78 | 126,173 | -0.03(-0.20%) |
Feb 01, 2016 | 14.93 | 15.04 | 14.78 | 14.81 | 86,305 | -0.26(-1.75%) |
Jan 29, 2016 | 15.31 | 15.51 | 14.64 | 15.07 | 233,353 | -0.22(-1.41%) |
Jan 28, 2016 | 15.58 | 15.58 | 14.91 | 15.29 | 132,353 | -0.09(-0.57%) |
Jan 27, 2016 | 15.71 | 15.81 | 15.28 | 15.38 | 113,401 | -0.41(-2.60%) |
Jan 26, 2016 | 15.57 | 15.80 | 15.32 | 15.79 | 121,421 | +0.25(+1.64%) |
Jan 25, 2016 | 15.76 | 16.06 | 15.48 | 15.53 | 98,637 | -0.33(-2.10%) |
Jan 22, 2016 | 15.75 | 15.96 | 15.33 | 15.87 | 175,587 | +0.45(+2.92%) |
Jan 21, 2016 | 15.62 | 15.79 | 15.04 | 15.42 | 202,719 | -0.21(-1.32%) |
Jan 20, 2016 | 14.88 | 15.83 | 14.66 | 15.62 | 165,590 | +0.48(+3.17%) |
Jan 19, 2016 | 15.54 | 15.85 | 14.98 | 15.14 | 121,832 | -0.32(-2.09%) |
Jan 15, 2016 | 15.01 | 15.47 | 15.47 | 15.47 | 148,839 | -0.01(-0.06%) |
Jan 14, 2016 | 15.06 | 15.68 | 14.97 | 15.48 | 112,244 | +0.56(+3.74%) |
Jan 13, 2016 | 15.66 | 15.99 | 14.67 | 14.92 | 145,547 | -0.74(-4.75%) |
Jan 12, 2016 | 16.01 | 16.01 | 15.37 | 15.66 | 115,940 | -0.18(-1.11%) |
Jan 11, 2016 | 15.96 | 15.96 | 15.56 | 15.84 | 103,597 | -0.01(-0.06%) |
Jan 08, 2016 | 15.96 | 16.11 | 15.74 | 15.85 | 99,303 | -0.10(-0.61%) |
Jan 07, 2016 | 15.96 | 16.12 | 15.83 | 15.95 | 144,794 | -0.34(-2.10%) |
Jan 06, 2016 | 16.13 | 16.51 | 15.94 | 16.29 | 190,159 | -0.07(-0.42%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.31 | 16.36 | 104,264 | -0.07(-0.42%) |