Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.48 | 14.67 | 13.94 | 14.01 | 88,943 | -0.39(-2.71%) |
Mar 30, 2016 | 14.35 | 14.45 | 14.28 | 14.40 | 71,772 | +0.17(+1.19%) |
Mar 29, 2016 | 13.77 | 14.28 | 13.69 | 14.23 | 85,178 | +0.33(+2.37%) |
Mar 28, 2016 | 13.92 | 14.09 | 13.74 | 13.90 | 57,524 | +0.05(+0.36%) |
Mar 24, 2016 | 13.26 | 13.85 | 13.85 | 13.85 | 58,400 | +0.55(+4.14%) |
Mar 23, 2016 | 13.17 | 13.37 | 13.17 | 13.30 | 85,086 | +0.05(+0.38%) |
Mar 22, 2016 | 13.20 | 13.35 | 13.10 | 13.25 | 81,061 | -0.03(-0.23%) |
Mar 21, 2016 | 13.04 | 13.44 | 12.99 | 13.28 | 106,390 | +0.26(+2.00%) |
Mar 18, 2016 | 12.94 | 13.11 | 12.91 | 13.02 | 129,809 | +0.14(+1.09%) |
Mar 17, 2016 | 12.88 | 12.96 | 12.77 | 12.88 | 106,883 | -0.01(-0.08%) |
Mar 16, 2016 | 12.93 | 12.95 | 12.79 | 12.89 | 65,013 | -0.04(-0.31%) |
Mar 15, 2016 | 13.00 | 13.05 | 12.88 | 12.93 | 47,443 | -0.06(-0.46%) |
Mar 14, 2016 | 12.95 | 13.10 | 12.76 | 12.99 | 37,808 | +0.11(+0.85%) |
Mar 11, 2016 | 12.86 | 12.99 | 12.76 | 12.88 | 47,703 | +0.09(+0.70%) |
Mar 10, 2016 | 12.50 | 13.00 | 12.49 | 12.79 | 93,537 | +0.39(+3.15%) |
Mar 09, 2016 | 12.25 | 12.48 | 12.20 | 12.40 | 72,934 | +0.23(+1.89%) |
Mar 08, 2016 | 12.13 | 12.30 | 12.12 | 12.17 | 147,306 | +0.02(+0.16%) |
Mar 07, 2016 | 12.10 | 12.16 | 12.07 | 12.15 | 79,625 | +0.01(+0.08%) |
Mar 04, 2016 | 12.05 | 12.20 | 12.00 | 12.14 | 40,839 | +0.10(+0.83%) |
Mar 03, 2016 | 11.90 | 12.15 | 11.89 | 12.04 | 125,386 | +0.09(+0.75%) |
Mar 02, 2016 | 11.73 | 11.99 | 11.73 | 11.95 | 41,704 | +0.19(+1.62%) |
Mar 01, 2016 | 11.85 | 11.94 | 11.71 | 11.76 | 46,144 | +0.04(+0.34%) |
Feb 29, 2016 | 11.82 | 12.00 | 11.69 | 11.72 | 39,872 | -0.04(-0.34%) |
Feb 26, 2016 | 11.71 | 11.89 | 11.70 | 11.76 | 42,191 | +0.01(+0.09%) |
Feb 25, 2016 | 11.95 | 11.95 | 11.63 | 11.75 | 21,968 | -0.15(-1.26%) |
Feb 24, 2016 | 11.59 | 11.99 | 11.59 | 11.90 | 48,423 | +0.20(+1.71%) |
Feb 23, 2016 | 11.49 | 11.81 | 11.49 | 11.70 | 57,313 | +0.26(+2.27%) |
Feb 22, 2016 | 11.31 | 11.59 | 11.10 | 11.44 | 109,392 | +0.37(+3.34%) |
Feb 19, 2016 | 11.15 | 11.35 | 10.91 | 11.07 | 138,862 | -0.01(-0.09%) |
Feb 18, 2016 | 11.01 | 11.16 | 10.85 | 11.08 | 48,581 | +0.13(+1.19%) |
Feb 17, 2016 | 10.68 | 10.96 | 10.68 | 10.95 | 28,088 | +0.29(+2.72%) |
Feb 16, 2016 | 10.61 | 10.94 | 10.61 | 10.66 | 32,726 | +0.16(+1.52%) |
Feb 12, 2016 | 10.45 | 10.50 | 10.50 | 10.50 | 12,600 | +0.01(+0.10%) |
Feb 11, 2016 | 10.46 | 10.58 | 10.44 | 10.49 | 10,531 | -0.13(-1.22%) |
Feb 10, 2016 | 10.75 | 11.07 | 10.58 | 10.62 | 18,487 | -0.09(-0.84%) |
Feb 09, 2016 | 11.02 | 11.02 | 10.61 | 10.71 | 20,037 | -0.44(-3.95%) |
Feb 08, 2016 | 10.67 | 11.23 | 10.67 | 11.15 | 29,950 | +0.43(+4.01%) |
Feb 05, 2016 | 11.18 | 11.19 | 10.72 | 10.72 | 34,928 | -0.46(-4.11%) |
Feb 04, 2016 | 11.23 | 11.53 | 11.03 | 11.18 | 16,574 | -0.05(-0.45%) |
Feb 03, 2016 | 11.45 | 11.45 | 11.10 | 11.23 | 26,829 | -0.07(-0.62%) |
Feb 02, 2016 | 11.50 | 11.71 | 11.16 | 11.30 | 38,383 | -0.39(-3.34%) |
Feb 01, 2016 | 11.72 | 11.84 | 11.63 | 11.69 | 23,707 | -0.13(-1.10%) |
Jan 29, 2016 | 11.14 | 11.87 | 11.14 | 11.82 | 42,933 | +0.76(+6.87%) |
Jan 28, 2016 | 10.97 | 11.16 | 10.96 | 11.06 | 47,200 | +0.24(+2.22%) |
Jan 27, 2016 | 10.82 | 11.05 | 10.79 | 10.82 | 28,271 | -0.08(-0.73%) |
Jan 26, 2016 | 10.61 | 10.94 | 10.44 | 10.90 | 62,721 | +0.31(+2.93%) |
Jan 25, 2016 | 11.13 | 11.13 | 10.59 | 10.59 | 43,876 | -0.54(-4.85%) |
Jan 22, 2016 | 10.91 | 11.13 | 10.75 | 11.13 | 29,980 | +0.39(+3.63%) |
Jan 21, 2016 | 10.79 | 10.82 | 10.58 | 10.74 | 41,090 | -0.06(-0.56%) |
Jan 20, 2016 | 10.51 | 10.84 | 10.27 | 10.80 | 31,799 | +0.16(+1.50%) |
Jan 19, 2016 | 10.77 | 10.77 | 10.36 | 10.64 | 40,553 | -0.04(-0.37%) |
Jan 15, 2016 | 10.74 | 10.68 | 10.68 | 10.68 | 35,000 | -0.33(-3.00%) |
Jan 14, 2016 | 10.82 | 11.09 | 10.79 | 11.01 | 27,395 | +0.20(+1.85%) |
Jan 13, 2016 | 11.07 | 11.15 | 10.66 | 10.81 | 46,233 | -0.26(-2.35%) |
Jan 12, 2016 | 11.12 | 11.22 | 10.75 | 11.07 | 76,273 | +0.07(+0.64%) |
Jan 11, 2016 | 10.55 | 11.04 | 10.46 | 11.00 | 68,708 | +0.46(+4.36%) |
Jan 08, 2016 | 10.54 | 10.68 | 10.49 | 10.54 | 38,218 | -0.02(-0.19%) |
Jan 07, 2016 | 10.67 | 10.88 | 10.50 | 10.56 | 49,817 | -0.28(-2.58%) |
Jan 06, 2016 | 10.69 | 10.91 | 10.57 | 10.84 | 42,676 | +0.04(+0.37%) |
Jan 05, 2016 | 10.84 | 11.00 | 10.75 | 10.80 | 27,828 | +0.01(+0.09%) |