Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.30 | 14.73 | 14.25 | 14.63 | 1,558,101 | +0.33(+2.28%) |
Mar 30, 2016 | 14.06 | 14.33 | 14.06 | 14.30 | 950,075 | +0.19(+1.36%) |
Mar 29, 2016 | 14.06 | 14.16 | 13.84 | 14.11 | 7,294,396 | -0.01(-0.06%) |
Mar 28, 2016 | 13.85 | 14.14 | 13.85 | 14.12 | 3,122,808 | +0.66(+4.91%) |
Mar 24, 2016 | 13.43 | 13.46 | 13.46 | 13.46 | 333,717 | -0.08(-0.62%) |
Mar 23, 2016 | 13.67 | 13.74 | 13.45 | 13.54 | 314,277 | -0.21(-1.52%) |
Mar 22, 2016 | 13.58 | 13.78 | 13.51 | 13.75 | 656,608 | +0.08(+0.55%) |
Mar 21, 2016 | 13.56 | 13.76 | 13.42 | 13.67 | 400,688 | +0.09(+0.68%) |
Mar 18, 2016 | 13.51 | 13.61 | 13.37 | 13.58 | 870,257 | +0.13(+0.93%) |
Mar 17, 2016 | 13.15 | 13.46 | 12.96 | 13.46 | 468,228 | +0.28(+2.09%) |
Mar 16, 2016 | 13.10 | 13.37 | 13.07 | 13.18 | 450,875 | +0.06(+0.45%) |
Mar 15, 2016 | 13.35 | 13.46 | 13.11 | 13.12 | 381,026 | -0.25(-1.87%) |
Mar 14, 2016 | 13.38 | 13.51 | 13.27 | 13.37 | 399,791 | -0.03(-0.25%) |
Mar 11, 2016 | 12.87 | 13.56 | 12.68 | 13.41 | 1,300,832 | +0.63(+4.91%) |
Mar 10, 2016 | 12.83 | 13.00 | 12.65 | 12.78 | 683,828 | +0.01(+0.06%) |
Mar 09, 2016 | 12.59 | 12.89 | 12.59 | 12.77 | 816,671 | +0.23(+1.85%) |
Mar 08, 2016 | 12.78 | 12.85 | 12.54 | 12.54 | 612,317 | -0.27(-2.14%) |
Mar 07, 2016 | 12.44 | 12.91 | 12.38 | 12.81 | 851,204 | +0.35(+2.79%) |
Mar 04, 2016 | 12.42 | 12.52 | 12.22 | 12.46 | 1,240,535 | +0.17(+1.35%) |
Mar 03, 2016 | 11.99 | 12.44 | 11.97 | 12.30 | 7,506,866 | -0.78(-5.96%) |
Mar 02, 2016 | 13.18 | 13.33 | 13.02 | 13.08 | 505,468 | -0.12(-0.94%) |
Mar 01, 2016 | 12.81 | 13.23 | 12.81 | 13.20 | 650,829 | +0.49(+3.85%) |
Feb 29, 2016 | 12.90 | 13.05 | 12.71 | 12.71 | 559,345 | -0.20(-1.54%) |
Feb 26, 2016 | 12.83 | 13.04 | 12.75 | 12.91 | 364,153 | +0.16(+1.24%) |
Feb 25, 2016 | 12.52 | 12.81 | 12.52 | 12.75 | 318,912 | +0.26(+2.06%) |
Feb 24, 2016 | 12.33 | 12.53 | 12.28 | 12.50 | 199,567 | +0.00(+0.00%) |
Feb 23, 2016 | 12.34 | 12.57 | 12.27 | 12.50 | 285,852 | +0.17(+1.35%) |
Feb 22, 2016 | 12.70 | 12.72 | 12.32 | 12.33 | 325,034 | -0.23(-1.85%) |
Feb 19, 2016 | 12.53 | 12.72 | 12.53 | 12.56 | 283,361 | +0.02(+0.13%) |
Feb 18, 2016 | 12.44 | 12.64 | 12.36 | 12.55 | 401,511 | +0.11(+0.87%) |
Feb 17, 2016 | 12.55 | 12.71 | 12.44 | 12.44 | 281,124 | -0.06(-0.46%) |
Feb 16, 2016 | 12.43 | 12.54 | 12.13 | 12.50 | 343,128 | +0.19(+1.55%) |
Feb 12, 2016 | 12.12 | 12.31 | 12.31 | 12.31 | 414,240 | +0.28(+2.34%) |
Feb 11, 2016 | 11.91 | 12.13 | 11.47 | 12.02 | 416,582 | -0.07(-0.62%) |
Feb 10, 2016 | 12.07 | 12.39 | 12.02 | 12.10 | 241,546 | +0.13(+1.11%) |
Feb 09, 2016 | 12.19 | 12.44 | 11.94 | 11.97 | 384,116 | -0.27(-2.24%) |
Feb 08, 2016 | 12.33 | 12.44 | 12.09 | 12.24 | 397,737 | -0.17(-1.40%) |
Feb 05, 2016 | 12.30 | 12.55 | 12.17 | 12.41 | 516,253 | +0.13(+1.08%) |
Feb 04, 2016 | 12.68 | 12.77 | 12.22 | 12.28 | 487,874 | -0.44(-3.46%) |
Feb 03, 2016 | 12.82 | 12.82 | 12.36 | 12.72 | 429,389 | +0.00(+0.00%) |
Feb 02, 2016 | 12.41 | 12.72 | 12.32 | 12.72 | 535,883 | +0.22(+1.72%) |
Feb 01, 2016 | 12.47 | 12.69 | 12.28 | 12.50 | 638,858 | -0.02(-0.13%) |
Jan 29, 2016 | 12.47 | 12.55 | 12.21 | 12.52 | 791,394 | +0.31(+2.51%) |
Jan 28, 2016 | 12.44 | 13.25 | 12.09 | 12.21 | 1,084,841 | +0.75(+6.58%) |
Jan 27, 2016 | 11.39 | 11.56 | 11.27 | 11.46 | 308,533 | +0.01(+0.07%) |
Jan 26, 2016 | 11.31 | 11.53 | 11.30 | 11.45 | 148,302 | +0.12(+1.02%) |
Jan 25, 2016 | 11.53 | 11.53 | 11.30 | 11.34 | 286,701 | -0.19(-1.65%) |
Jan 22, 2016 | 11.29 | 11.63 | 11.01 | 11.53 | 406,422 | +0.40(+3.58%) |
Jan 21, 2016 | 11.34 | 11.41 | 10.88 | 11.13 | 231,451 | -0.21(-1.83%) |
Jan 20, 2016 | 10.85 | 11.39 | 10.69 | 11.34 | 442,196 | +0.36(+3.25%) |
Jan 19, 2016 | 11.29 | 11.33 | 10.90 | 10.98 | 331,649 | -0.20(-1.78%) |
Jan 15, 2016 | 11.06 | 11.18 | 11.18 | 11.18 | 303,414 | -0.16(-1.39%) |
Jan 14, 2016 | 11.48 | 11.65 | 11.32 | 11.34 | 206,762 | -0.12(-1.01%) |
Jan 13, 2016 | 11.87 | 12.02 | 11.42 | 11.45 | 342,754 | -0.42(-3.56%) |
Jan 12, 2016 | 11.93 | 11.95 | 11.72 | 11.87 | 391,696 | +0.01(+0.07%) |
Jan 11, 2016 | 11.69 | 12.00 | 11.68 | 11.87 | 397,348 | +0.18(+1.56%) |
Jan 08, 2016 | 12.01 | 12.08 | 11.67 | 11.68 | 390,418 | -0.21(-1.74%) |
Jan 07, 2016 | 12.29 | 12.48 | 11.89 | 11.89 | 477,009 | -0.61(-4.84%) |
Jan 06, 2016 | 12.26 | 12.53 | 12.20 | 12.50 | 395,462 | +0.10(+0.80%) |
Jan 05, 2016 | 12.07 | 12.41 | 12.02 | 12.40 | 234,750 | +0.32(+2.68%) |