Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.23 | 12.45 | 12.21 | 12.26 | 221,708 | +0.05(+0.41%) |
Mar 30, 2016 | 12.44 | 12.60 | 12.19 | 12.21 | 207,724 | -0.02(-0.16%) |
Mar 29, 2016 | 12.13 | 12.26 | 12.05 | 12.23 | 208,457 | -0.25(-2.00%) |
Mar 28, 2016 | 12.44 | 12.49 | 12.30 | 12.48 | 79,125 | -0.04(-0.32%) |
Mar 24, 2016 | 12.23 | 12.52 | 12.52 | 12.52 | 166,800 | -0.04(-0.32%) |
Mar 23, 2016 | 12.74 | 12.80 | 12.53 | 12.56 | 254,157 | -0.43(-3.31%) |
Mar 22, 2016 | 12.78 | 13.06 | 12.75 | 12.99 | 256,270 | +0.07(+0.54%) |
Mar 21, 2016 | 12.85 | 12.99 | 12.71 | 12.92 | 167,890 | +0.08(+0.62%) |
Mar 18, 2016 | 13.09 | 13.19 | 12.75 | 12.84 | 401,998 | +0.02(+0.16%) |
Mar 17, 2016 | 12.68 | 12.90 | 12.59 | 12.82 | 120,067 | +0.33(+2.64%) |
Mar 16, 2016 | 12.28 | 12.54 | 12.28 | 12.49 | 248,082 | +0.46(+3.82%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.91 | 12.03 | 173,774 | -0.26(-2.12%) |
Mar 14, 2016 | 12.19 | 12.30 | 12.05 | 12.29 | 226,373 | -0.25(-1.99%) |
Mar 11, 2016 | 12.64 | 12.71 | 12.43 | 12.54 | 235,752 | +0.09(+0.72%) |
Mar 10, 2016 | 12.41 | 12.56 | 12.31 | 12.45 | 582,140 | -0.24(-1.89%) |
Mar 09, 2016 | 12.50 | 12.78 | 12.48 | 12.69 | 478,457 | +0.45(+3.68%) |
Mar 08, 2016 | 12.67 | 12.67 | 12.23 | 12.24 | 600,409 | -0.40(-3.16%) |
Mar 07, 2016 | 12.14 | 12.74 | 12.14 | 12.64 | 524,170 | +0.56(+4.64%) |
Mar 04, 2016 | 11.64 | 12.08 | 11.52 | 12.08 | 509,894 | +0.54(+4.68%) |
Mar 03, 2016 | 11.32 | 11.59 | 11.29 | 11.54 | 310,612 | +0.00(+0.00%) |
Mar 02, 2016 | 11.30 | 11.59 | 11.21 | 11.54 | 392,089 | +0.11(+0.96%) |
Mar 01, 2016 | 11.26 | 11.55 | 11.16 | 11.43 | 635,971 | +0.06(+0.53%) |
Feb 29, 2016 | 11.23 | 11.41 | 11.18 | 11.37 | 258,598 | +0.32(+2.90%) |
Feb 26, 2016 | 11.45 | 11.51 | 10.95 | 11.05 | 504,621 | +0.03(+0.27%) |
Feb 25, 2016 | 10.79 | 11.20 | 10.54 | 11.02 | 282,811 | +0.11(+1.01%) |
Feb 24, 2016 | 10.33 | 10.96 | 10.28 | 10.91 | 287,508 | +0.32(+3.02%) |
Feb 23, 2016 | 10.86 | 10.87 | 10.48 | 10.59 | 135,715 | -0.38(-3.46%) |
Feb 22, 2016 | 10.89 | 11.04 | 10.89 | 10.97 | 141,893 | +0.44(+4.18%) |
Feb 19, 2016 | 10.61 | 10.61 | 10.38 | 10.53 | 208,352 | -0.17(-1.59%) |
Feb 18, 2016 | 11.21 | 11.23 | 10.67 | 10.70 | 425,551 | -0.15(-1.38%) |
Feb 17, 2016 | 10.42 | 11.02 | 10.38 | 10.85 | 611,626 | +0.65(+6.37%) |
Feb 16, 2016 | 10.57 | 10.61 | 10.11 | 10.20 | 741,995 | -0.17(-1.64%) |
Feb 12, 2016 | 10.03 | 10.37 | 10.37 | 10.37 | 641,000 | +0.47(+4.75%) |
Feb 11, 2016 | 9.630 | 9.920 | 9.470 | 9.900 | 1,022,746 | +0.11(+1.12%) |
Feb 10, 2016 | 9.640 | 10.07 | 9.600 | 9.790 | 872,695 | +0.01(+0.10%) |
Feb 09, 2016 | 10.33 | 10.43 | 9.590 | 9.780 | 757,525 | -0.66(-6.32%) |
Feb 08, 2016 | 10.73 | 10.73 | 10.37 | 10.44 | 351,945 | -0.36(-3.33%) |
Feb 05, 2016 | 10.86 | 11.00 | 10.70 | 10.80 | 320,474 | -0.10(-0.92%) |
Feb 04, 2016 | 11.24 | 11.32 | 10.83 | 10.90 | 603,835 | -0.26(-2.33%) |
Feb 03, 2016 | 10.67 | 11.16 | 10.37 | 11.16 | 592,504 | +0.84(+8.14%) |
Feb 02, 2016 | 10.33 | 10.56 | 10.20 | 10.32 | 854,286 | -0.42(-3.91%) |
Feb 01, 2016 | 11.15 | 11.15 | 10.73 | 10.74 | 342,010 | -0.60(-5.29%) |
Jan 29, 2016 | 11.30 | 11.44 | 10.99 | 11.34 | 529,868 | +0.15(+1.34%) |
Jan 28, 2016 | 11.32 | 11.40 | 10.92 | 11.19 | 1,195,290 | +0.58(+5.47%) |
Jan 27, 2016 | 10.30 | 10.86 | 10.15 | 10.61 | 723,664 | +0.38(+3.71%) |
Jan 26, 2016 | 10.07 | 10.59 | 10.01 | 10.23 | 226,179 | +0.46(+4.71%) |
Jan 25, 2016 | 10.15 | 10.30 | 9.770 | 9.770 | 438,393 | -0.62(-5.97%) |
Jan 22, 2016 | 10.20 | 10.44 | 10.00 | 10.39 | 553,828 | +0.90(+9.48%) |
Jan 21, 2016 | 9.040 | 9.630 | 8.990 | 9.490 | 270,797 | +0.34(+3.72%) |
Jan 20, 2016 | 9.140 | 9.250 | 8.800 | 9.150 | 319,145 | -0.21(-2.24%) |
Jan 19, 2016 | 9.750 | 9.750 | 9.260 | 9.360 | 243,800 | -0.11(-1.16%) |
Jan 15, 2016 | 9.670 | 9.470 | 9.470 | 9.470 | 365,200 | -0.56(-5.58%) |
Jan 14, 2016 | 9.830 | 10.11 | 9.720 | 10.03 | 741,342 | +0.18(+1.83%) |
Jan 13, 2016 | 10.22 | 10.32 | 9.720 | 9.850 | 283,441 | -0.28(-2.76%) |
Jan 12, 2016 | 10.48 | 10.53 | 9.910 | 10.13 | 231,602 | -0.13(-1.27%) |
Jan 11, 2016 | 10.81 | 10.85 | 10.23 | 10.26 | 375,096 | -0.69(-6.30%) |
Jan 08, 2016 | 11.15 | 11.15 | 10.76 | 10.95 | 110,809 | -0.12(-1.08%) |
Jan 07, 2016 | 11.02 | 11.38 | 10.97 | 11.07 | 204,523 | -0.22(-1.95%) |
Jan 06, 2016 | 11.41 | 11.61 | 11.19 | 11.29 | 300,220 | -0.63(-5.29%) |
Jan 05, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 137,936 | -0.34(-2.77%) |