Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.01 | 12.48 | 11.97 | 12.00 | 224,955 | +0.07(+0.59%) |
Mar 30, 2016 | 12.26 | 12.38 | 11.90 | 11.93 | 197,022 | -0.30(-2.45%) |
Mar 29, 2016 | 11.54 | 12.27 | 11.37 | 12.23 | 187,606 | +0.62(+5.34%) |
Mar 28, 2016 | 12.06 | 12.18 | 11.53 | 11.61 | 177,067 | -0.35(-2.93%) |
Mar 24, 2016 | 11.81 | 11.96 | 11.96 | 11.96 | 144,200 | +0.04(+0.34%) |
Mar 23, 2016 | 12.29 | 12.41 | 11.86 | 11.92 | 200,467 | -0.37(-3.01%) |
Mar 22, 2016 | 11.93 | 12.34 | 11.87 | 12.29 | 200,109 | +0.35(+2.93%) |
Mar 21, 2016 | 11.62 | 12.13 | 11.53 | 11.94 | 237,221 | +0.30(+2.58%) |
Mar 18, 2016 | 11.41 | 11.99 | 11.25 | 11.64 | 392,335 | +0.31(+2.74%) |
Mar 17, 2016 | 12.18 | 12.52 | 10.92 | 11.33 | 377,720 | -0.81(-6.67%) |
Mar 16, 2016 | 12.58 | 12.71 | 12.10 | 12.14 | 360,344 | -0.58(-4.56%) |
Mar 15, 2016 | 12.58 | 13.00 | 12.08 | 12.72 | 602,025 | +1.01(+8.63%) |
Mar 14, 2016 | 11.37 | 11.79 | 11.30 | 11.71 | 253,320 | +0.34(+2.99%) |
Mar 11, 2016 | 11.20 | 11.38 | 11.07 | 11.37 | 237,388 | +0.24(+2.16%) |
Mar 10, 2016 | 11.31 | 11.37 | 10.97 | 11.13 | 123,190 | -0.11(-0.98%) |
Mar 09, 2016 | 11.23 | 11.34 | 10.95 | 11.24 | 132,440 | +0.09(+0.81%) |
Mar 08, 2016 | 11.55 | 11.57 | 11.08 | 11.15 | 394,029 | -0.43(-3.71%) |
Mar 07, 2016 | 11.17 | 11.77 | 11.17 | 11.58 | 331,023 | +0.32(+2.84%) |
Mar 04, 2016 | 11.10 | 11.34 | 10.92 | 11.26 | 158,692 | +0.16(+1.44%) |
Mar 03, 2016 | 11.38 | 11.39 | 11.04 | 11.10 | 117,894 | -0.30(-2.63%) |
Mar 02, 2016 | 11.14 | 11.41 | 10.82 | 11.40 | 258,395 | +0.20(+1.79%) |
Mar 01, 2016 | 10.63 | 11.23 | 10.53 | 11.20 | 273,031 | +0.67(+6.36%) |
Feb 29, 2016 | 11.15 | 11.15 | 10.51 | 10.53 | 237,124 | -0.64(-5.73%) |
Feb 26, 2016 | 11.19 | 11.39 | 11.07 | 11.17 | 104,442 | +0.03(+0.27%) |
Feb 25, 2016 | 11.20 | 11.20 | 10.97 | 11.14 | 107,613 | -0.06(-0.54%) |
Feb 24, 2016 | 11.00 | 11.20 | 10.82 | 11.20 | 147,884 | +0.09(+0.81%) |
Feb 23, 2016 | 11.44 | 11.60 | 11.11 | 11.11 | 146,953 | -0.35(-3.05%) |
Feb 22, 2016 | 11.42 | 11.84 | 11.17 | 11.46 | 273,964 | +0.10(+0.88%) |
Feb 19, 2016 | 11.18 | 11.44 | 11.03 | 11.36 | 161,890 | +0.18(+1.61%) |
Feb 18, 2016 | 11.50 | 11.77 | 11.15 | 11.18 | 114,915 | -0.31(-2.70%) |
Feb 17, 2016 | 11.16 | 11.55 | 11.02 | 11.49 | 196,283 | +0.38(+3.42%) |
Feb 16, 2016 | 11.27 | 11.35 | 10.99 | 11.11 | 182,219 | -0.04(-0.36%) |
Feb 12, 2016 | 11.09 | 11.15 | 11.15 | 11.15 | 156,200 | +0.15(+1.36%) |
Feb 11, 2016 | 10.92 | 11.11 | 10.71 | 11.00 | 274,170 | -0.16(-1.43%) |
Feb 10, 2016 | 11.08 | 11.58 | 11.05 | 11.16 | 216,884 | +0.13(+1.18%) |
Feb 09, 2016 | 10.90 | 11.29 | 10.78 | 11.03 | 204,873 | +0.02(+0.18%) |
Feb 08, 2016 | 10.95 | 11.10 | 10.71 | 11.01 | 313,102 | -0.04(-0.36%) |
Feb 05, 2016 | 11.00 | 11.31 | 10.95 | 11.05 | 283,910 | +0.03(+0.27%) |
Feb 04, 2016 | 11.42 | 11.61 | 10.94 | 11.02 | 228,300 | -0.37(-3.25%) |
Feb 03, 2016 | 11.64 | 11.64 | 11.09 | 11.39 | 347,010 | -0.17(-1.47%) |
Feb 02, 2016 | 11.84 | 11.94 | 11.51 | 11.56 | 185,333 | -0.39(-3.26%) |
Feb 01, 2016 | 12.00 | 12.23 | 11.74 | 11.95 | 236,271 | -0.10(-0.83%) |
Jan 29, 2016 | 11.89 | 12.20 | 11.60 | 12.05 | 576,951 | +0.16(+1.35%) |
Jan 28, 2016 | 11.86 | 12.18 | 11.71 | 11.89 | 341,425 | +0.12(+1.02%) |
Jan 27, 2016 | 12.02 | 12.10 | 11.71 | 11.77 | 270,567 | -0.23(-1.92%) |
Jan 26, 2016 | 12.21 | 12.38 | 11.81 | 12.00 | 311,665 | -0.12(-0.99%) |
Jan 25, 2016 | 12.21 | 12.49 | 12.06 | 12.12 | 283,869 | -0.13(-1.06%) |
Jan 22, 2016 | 12.41 | 12.70 | 12.16 | 12.25 | 258,050 | -0.02(-0.16%) |
Jan 21, 2016 | 12.53 | 12.76 | 12.11 | 12.27 | 235,996 | -0.25(-2.00%) |
Jan 20, 2016 | 11.85 | 12.77 | 11.71 | 12.52 | 270,629 | +0.50(+4.16%) |
Jan 19, 2016 | 12.35 | 12.54 | 11.89 | 12.02 | 320,571 | -0.27(-2.20%) |
Jan 15, 2016 | 12.10 | 12.29 | 12.29 | 12.29 | 197,900 | -0.20(-1.60%) |
Jan 14, 2016 | 12.51 | 12.73 | 12.05 | 12.49 | 229,397 | +0.23(+1.88%) |
Jan 13, 2016 | 12.52 | 12.84 | 12.21 | 12.26 | 318,326 | -0.17(-1.37%) |
Jan 12, 2016 | 12.44 | 12.59 | 12.15 | 12.43 | 187,698 | +0.15(+1.22%) |
Jan 11, 2016 | 12.98 | 12.98 | 12.11 | 12.28 | 190,623 | -0.65(-5.03%) |
Jan 08, 2016 | 13.29 | 13.57 | 12.93 | 12.93 | 221,470 | -0.27(-2.05%) |
Jan 07, 2016 | 13.62 | 13.67 | 13.20 | 13.20 | 188,222 | -0.69(-4.97%) |
Jan 06, 2016 | 13.71 | 14.10 | 13.68 | 13.89 | 227,185 | +0.00(+0.00%) |
Jan 05, 2016 | 13.78 | 14.14 | 13.74 | 13.89 | 346,990 | +0.19(+1.39%) |