Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.14 | 15.28 | 14.88 | 14.93 | 442,747 | -0.23(-1.49%) |
Mar 30, 2016 | 14.70 | 15.22 | 14.69 | 15.15 | 683,079 | +0.58(+4.01%) |
Mar 29, 2016 | 13.91 | 14.62 | 13.91 | 14.57 | 416,855 | +0.55(+3.92%) |
Mar 28, 2016 | 13.86 | 14.08 | 13.76 | 14.02 | 271,407 | +0.25(+1.79%) |
Mar 24, 2016 | 13.62 | 13.77 | 13.77 | 13.77 | 291,304 | +0.13(+0.93%) |
Mar 23, 2016 | 13.69 | 13.78 | 13.55 | 13.64 | 458,422 | -0.07(-0.51%) |
Mar 22, 2016 | 13.77 | 13.87 | 13.39 | 13.72 | 400,360 | -0.12(-0.86%) |
Mar 21, 2016 | 14.08 | 14.23 | 13.81 | 13.84 | 350,949 | -0.26(-1.85%) |
Mar 18, 2016 | 14.42 | 14.43 | 14.01 | 14.10 | 776,809 | -0.25(-1.72%) |
Mar 17, 2016 | 13.64 | 14.50 | 13.55 | 14.34 | 498,953 | +0.78(+5.76%) |
Mar 16, 2016 | 13.43 | 13.72 | 13.32 | 13.56 | 406,203 | +0.13(+0.94%) |
Mar 15, 2016 | 13.74 | 13.74 | 13.34 | 13.43 | 273,146 | -0.34(-2.45%) |
Mar 14, 2016 | 13.97 | 13.97 | 13.69 | 13.77 | 164,467 | -0.21(-1.51%) |
Mar 11, 2016 | 13.54 | 14.02 | 13.51 | 13.98 | 487,863 | +0.63(+4.75%) |
Mar 10, 2016 | 13.43 | 13.67 | 13.21 | 13.35 | 323,770 | -0.01(-0.05%) |
Mar 09, 2016 | 12.96 | 13.48 | 12.91 | 13.36 | 347,733 | +0.37(+2.84%) |
Mar 08, 2016 | 13.51 | 13.58 | 12.97 | 12.99 | 317,847 | -0.53(-3.92%) |
Mar 07, 2016 | 13.52 | 13.73 | 13.39 | 13.52 | 530,545 | -0.01(-0.05%) |
Mar 04, 2016 | 13.24 | 13.60 | 13.11 | 13.52 | 544,511 | +0.31(+2.37%) |
Mar 03, 2016 | 12.83 | 13.89 | 12.83 | 13.21 | 630,635 | +0.38(+2.99%) |
Mar 02, 2016 | 12.62 | 12.91 | 12.62 | 12.83 | 377,450 | +0.29(+2.28%) |
Mar 01, 2016 | 12.65 | 12.67 | 12.49 | 12.54 | 244,784 | -0.06(-0.50%) |
Feb 29, 2016 | 12.66 | 12.83 | 12.58 | 12.60 | 333,368 | -0.06(-0.44%) |
Feb 26, 2016 | 12.62 | 12.92 | 12.58 | 12.66 | 329,226 | +0.08(+0.66%) |
Feb 25, 2016 | 12.14 | 12.88 | 12.12 | 12.58 | 647,922 | +0.51(+4.21%) |
Feb 24, 2016 | 11.91 | 12.14 | 11.91 | 12.07 | 205,938 | +0.10(+0.82%) |
Feb 23, 2016 | 11.93 | 12.12 | 11.93 | 11.97 | 193,933 | -0.04(-0.35%) |
Feb 22, 2016 | 11.89 | 12.14 | 11.89 | 12.01 | 277,963 | +0.17(+1.47%) |
Feb 19, 2016 | 11.73 | 11.92 | 11.73 | 11.84 | 221,172 | +0.10(+0.83%) |
Feb 18, 2016 | 12.07 | 12.07 | 11.69 | 11.74 | 299,467 | -0.29(-2.43%) |
Feb 17, 2016 | 11.66 | 12.19 | 11.59 | 12.03 | 376,926 | +0.45(+3.85%) |
Feb 16, 2016 | 11.86 | 11.86 | 11.54 | 11.59 | 383,992 | -0.03(-0.30%) |
Feb 12, 2016 | 11.37 | 11.62 | 11.62 | 11.62 | 215,293 | +0.35(+3.09%) |
Feb 11, 2016 | 11.18 | 11.32 | 11.07 | 11.27 | 187,785 | -0.07(-0.61%) |
Feb 10, 2016 | 11.28 | 11.64 | 11.23 | 11.34 | 184,991 | +0.11(+0.99%) |
Feb 09, 2016 | 11.20 | 11.43 | 11.13 | 11.23 | 246,464 | -0.15(-1.29%) |
Feb 08, 2016 | 11.45 | 11.45 | 10.92 | 11.38 | 343,552 | -0.17(-1.51%) |
Feb 05, 2016 | 11.66 | 11.77 | 11.50 | 11.55 | 244,420 | -0.20(-1.72%) |
Feb 04, 2016 | 12.00 | 12.08 | 11.70 | 11.75 | 264,184 | -0.25(-2.09%) |
Feb 03, 2016 | 12.11 | 12.18 | 11.88 | 12.00 | 169,773 | -0.03(-0.23%) |
Feb 02, 2016 | 12.10 | 12.16 | 11.95 | 12.03 | 143,474 | -0.11(-0.92%) |
Feb 01, 2016 | 12.04 | 12.24 | 11.97 | 12.14 | 378,281 | +0.03(+0.23%) |
Jan 29, 2016 | 11.65 | 12.14 | 11.65 | 12.12 | 259,736 | +0.49(+4.19%) |
Jan 28, 2016 | 11.91 | 11.95 | 11.60 | 11.63 | 197,346 | -0.24(-2.00%) |
Jan 27, 2016 | 12.07 | 12.19 | 11.78 | 11.87 | 332,484 | -0.12(-0.99%) |
Jan 26, 2016 | 11.71 | 12.02 | 11.57 | 11.98 | 429,057 | +0.30(+2.56%) |
Jan 25, 2016 | 11.66 | 11.71 | 11.47 | 11.68 | 340,480 | +0.02(+0.18%) |
Jan 22, 2016 | 11.47 | 11.73 | 11.47 | 11.66 | 289,898 | +0.29(+2.57%) |
Jan 21, 2016 | 11.47 | 11.64 | 11.24 | 11.37 | 230,448 | -0.10(-0.91%) |
Jan 20, 2016 | 11.54 | 11.65 | 11.11 | 11.47 | 282,082 | -0.17(-1.44%) |
Jan 19, 2016 | 11.74 | 11.82 | 11.51 | 11.64 | 295,876 | +0.06(+0.54%) |
Jan 15, 2016 | 11.54 | 11.58 | 11.58 | 11.58 | 530,339 | -0.20(-1.71%) |
Jan 14, 2016 | 11.87 | 11.92 | 11.69 | 11.78 | 340,667 | -0.08(-0.70%) |
Jan 13, 2016 | 12.00 | 12.30 | 11.76 | 11.87 | 305,918 | -0.14(-1.16%) |
Jan 12, 2016 | 11.93 | 12.01 | 11.83 | 12.00 | 350,216 | +0.13(+1.06%) |
Jan 11, 2016 | 11.80 | 11.90 | 11.76 | 11.88 | 266,168 | +0.13(+1.13%) |
Jan 08, 2016 | 12.14 | 12.26 | 11.72 | 11.75 | 373,164 | -0.34(-2.82%) |
Jan 07, 2016 | 12.16 | 12.30 | 11.84 | 12.09 | 781,527 | -0.13(-1.03%) |
Jan 06, 2016 | 11.89 | 12.50 | 11.88 | 12.21 | 581,692 | +0.30(+2.51%) |
Jan 05, 2016 | 11.68 | 11.96 | 11.66 | 11.91 | 480,006 | +0.22(+1.91%) |