Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.95 | 14.20 | 12.95 | 13.62 | 20,423 | -0.63(-4.42%) |
Mar 30, 2016 | 14.11 | 14.42 | 14.11 | 14.25 | 7,583 | -0.12(-0.84%) |
Mar 29, 2016 | 13.93 | 14.50 | 13.93 | 14.37 | 14,537 | -0.69(-4.58%) |
Mar 28, 2016 | 15.33 | 15.33 | 14.86 | 15.06 | 10,428 | -0.69(-4.38%) |
Mar 24, 2016 | 16.18 | 15.75 | 15.75 | 15.75 | 10,100 | -0.51(-3.14%) |
Mar 23, 2016 | 15.86 | 16.26 | 15.13 | 16.26 | 3,817 | -0.21(-1.28%) |
Mar 22, 2016 | 16.20 | 16.97 | 15.96 | 16.47 | 14,995 | +0.13(+0.80%) |
Mar 21, 2016 | 16.66 | 17.07 | 16.34 | 16.34 | 20,921 | -1.32(-7.47%) |
Mar 18, 2016 | 17.93 | 17.93 | 17.55 | 17.66 | 4,209 | -0.16(-0.90%) |
Mar 17, 2016 | 17.11 | 18.00 | 16.20 | 17.82 | 20,014 | +0.81(+4.76%) |
Mar 16, 2016 | 16.81 | 17.04 | 16.74 | 17.01 | 12,702 | +0.28(+1.64%) |
Mar 15, 2016 | 16.35 | 17.00 | 16.14 | 16.73 | 9,691 | +0.64(+4.01%) |
Mar 14, 2016 | 15.61 | 16.09 | 15.36 | 16.09 | 4,497 | +0.54(+3.47%) |
Mar 11, 2016 | 15.53 | 15.88 | 15.53 | 15.55 | 2,745 | +0.47(+3.13%) |
Mar 10, 2016 | 15.61 | 15.69 | 14.95 | 15.08 | 6,125 | -0.67(-4.27%) |
Mar 09, 2016 | 15.00 | 15.75 | 14.99 | 15.75 | 22,558 | +0.96(+6.49%) |
Mar 08, 2016 | 14.76 | 14.82 | 14.69 | 14.79 | 8,962 | +0.34(+2.35%) |
Mar 07, 2016 | 14.38 | 14.47 | 14.16 | 14.45 | 7,412 | +0.33(+2.34%) |
Mar 04, 2016 | 14.15 | 14.15 | 14.01 | 14.12 | 3,218 | -0.02(-0.14%) |
Mar 03, 2016 | 14.21 | 14.21 | 14.01 | 14.14 | 3,428 | -0.39(-2.68%) |
Mar 02, 2016 | 14.50 | 14.60 | 14.34 | 14.53 | 2,950 | -0.08(-0.55%) |
Mar 01, 2016 | 14.58 | 14.73 | 14.44 | 14.61 | 13,718 | +0.67(+4.81%) |
Feb 29, 2016 | 14.08 | 14.30 | 13.93 | 13.94 | 7,448 | -0.25(-1.76%) |
Feb 26, 2016 | 14.17 | 14.19 | 14.04 | 14.19 | 3,061 | +0.19(+1.36%) |
Feb 25, 2016 | 14.11 | 14.11 | 12.84 | 14.00 | 11,897 | +0.14(+1.01%) |
Feb 24, 2016 | 13.55 | 13.98 | 13.46 | 13.86 | 9,952 | +0.11(+0.80%) |
Feb 23, 2016 | 13.75 | 14.00 | 13.54 | 13.75 | 4,239 | +0.04(+0.29%) |
Feb 22, 2016 | 13.60 | 13.79 | 13.52 | 13.71 | 11,024 | +0.70(+5.37%) |
Feb 19, 2016 | 13.09 | 13.09 | 13.01 | 13.01 | 2,934 | -0.09(-0.68%) |
Feb 18, 2016 | 13.00 | 13.10 | 13.00 | 13.10 | 9,600 | +0.10(+0.77%) |
Feb 17, 2016 | 12.94 | 13.16 | 12.84 | 13.00 | 5,837 | +0.41(+3.26%) |
Feb 16, 2016 | 12.36 | 12.66 | 11.92 | 12.59 | 14,554 | +0.69(+5.80%) |
Feb 12, 2016 | 11.55 | 11.90 | 11.90 | 11.90 | 9,200 | +0.19(+1.66%) |
Feb 11, 2016 | 11.73 | 11.73 | 11.71 | 11.71 | 551 | -0.33(-2.77%) |
Feb 10, 2016 | 12.15 | 12.15 | 11.85 | 12.04 | 5,198 | +0.04(+0.33%) |
Feb 09, 2016 | 12.01 | 12.01 | 11.79 | 12.00 | 9,918 | +0.00(+0.00%) |
Feb 08, 2016 | 11.88 | 12.21 | 11.88 | 12.00 | 6,033 | +0.12(+1.01%) |
Feb 05, 2016 | 11.50 | 11.94 | 11.50 | 11.88 | 3,783 | +0.48(+4.21%) |
Feb 04, 2016 | 11.93 | 11.93 | 11.39 | 11.40 | 1,974 | -0.65(-5.39%) |
Feb 03, 2016 | 12.08 | 12.22 | 11.94 | 12.05 | 3,697 | +0.93(+8.36%) |
Feb 02, 2016 | 11.12 | 11.49 | 11.03 | 11.12 | 12,014 | -0.51(-4.39%) |
Feb 01, 2016 | 9.940 | 11.77 | 9.940 | 11.63 | 51,811 | +1.64(+16.42%) |
Jan 29, 2016 | 9.915 | 9.990 | 9.910 | 9.990 | 2,991 | +0.11(+1.11%) |
Jan 28, 2016 | 9.800 | 9.990 | 9.800 | 9.880 | 9,442 | +0.24(+2.49%) |
Jan 27, 2016 | 9.720 | 9.785 | 9.640 | 9.640 | 2,427 | +0.00(+0.00%) |
Jan 26, 2016 | 9.670 | 9.750 | 9.150 | 9.640 | 4,747 | +0.14(+1.47%) |
Jan 25, 2016 | 9.520 | 9.540 | 9.440 | 9.500 | 3,863 | -0.02(-0.21%) |
Jan 22, 2016 | 9.460 | 9.760 | 9.460 | 9.520 | 6,970 | -0.09(-0.94%) |
Jan 21, 2016 | 9.490 | 9.610 | 9.490 | 9.610 | 1,756 | -0.19(-1.94%) |
Jan 20, 2016 | 9.533 | 9.800 | 9.533 | 9.800 | 7,614 | -0.25(-2.49%) |
Jan 19, 2016 | 10.12 | 10.13 | 9.991 | 10.05 | 5,597 | +0.12(+1.21%) |
Jan 15, 2016 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.11(-1.10%) |
Jan 14, 2016 | 10.10 | 10.10 | 10.02 | 10.04 | 7,456 | -0.30(-2.90%) |
Jan 13, 2016 | 10.28 | 10.56 | 9.830 | 10.34 | 10,227 | -0.19(-1.80%) |
Jan 12, 2016 | 10.62 | 10.64 | 9.340 | 10.53 | 15,152 | -0.24(-2.23%) |
Jan 11, 2016 | 10.49 | 10.77 | 10.36 | 10.77 | 1,231 | +0.15(+1.41%) |
Jan 08, 2016 | 10.79 | 10.90 | 10.58 | 10.62 | 2,529 | -0.12(-1.12%) |
Jan 07, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 1,746 | -0.01(-0.09%) |
Jan 06, 2016 | 10.89 | 11.00 | 10.75 | 10.75 | 2,492 | -0.50(-4.44%) |
Jan 05, 2016 | 11.30 | 11.30 | 10.54 | 11.25 | 1,393 | +0.41(+3.78%) |