Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.22 | 13.58 | 13.22 | 13.56 | 1,094,736 | +0.29(+2.18%) |
Mar 30, 2016 | 13.20 | 13.54 | 13.12 | 13.27 | 1,037,155 | +0.26(+1.99%) |
Mar 29, 2016 | 12.79 | 13.04 | 12.64 | 13.01 | 743,062 | -0.06(-0.45%) |
Mar 28, 2016 | 13.10 | 13.13 | 12.81 | 13.07 | 833,081 | -0.03(-0.23%) |
Mar 24, 2016 | 12.79 | 13.10 | 13.10 | 13.10 | 2,634,287 | +0.14(+1.09%) |
Mar 23, 2016 | 13.34 | 13.52 | 12.94 | 12.96 | 1,972,335 | -0.55(-4.05%) |
Mar 22, 2016 | 13.04 | 13.68 | 13.04 | 13.51 | 637,809 | +0.24(+1.84%) |
Mar 21, 2016 | 13.57 | 13.64 | 13.12 | 13.27 | 1,842,196 | -0.30(-2.24%) |
Mar 18, 2016 | 13.73 | 13.93 | 13.28 | 13.57 | 5,828,724 | -0.02(-0.16%) |
Mar 17, 2016 | 13.22 | 13.73 | 13.16 | 13.59 | 3,986,083 | +0.47(+3.61%) |
Mar 16, 2016 | 12.59 | 13.21 | 12.59 | 13.12 | 3,396,479 | +0.53(+4.17%) |
Mar 15, 2016 | 12.66 | 12.82 | 12.39 | 12.59 | 1,386,335 | -0.30(-2.30%) |
Mar 14, 2016 | 12.84 | 12.93 | 12.52 | 12.89 | 1,300,150 | -0.04(-0.29%) |
Mar 11, 2016 | 12.91 | 13.14 | 12.82 | 12.93 | 2,303,046 | +0.12(+0.93%) |
Mar 10, 2016 | 12.68 | 12.85 | 12.50 | 12.81 | 3,072,558 | +0.02(+0.17%) |
Mar 09, 2016 | 13.16 | 13.26 | 12.73 | 12.79 | 1,732,592 | -0.17(-1.31%) |
Mar 08, 2016 | 13.20 | 13.29 | 12.71 | 12.96 | 2,776,333 | -0.36(-2.72%) |
Mar 07, 2016 | 12.86 | 13.37 | 12.86 | 13.32 | 3,016,253 | +0.44(+3.39%) |
Mar 04, 2016 | 13.09 | 13.36 | 12.67 | 12.88 | 2,505,081 | -0.13(-1.02%) |
Mar 03, 2016 | 12.64 | 13.09 | 12.64 | 13.01 | 2,765,477 | +0.33(+2.57%) |
Mar 02, 2016 | 12.23 | 12.71 | 12.16 | 12.69 | 1,743,735 | +0.32(+2.57%) |
Mar 01, 2016 | 12.30 | 12.51 | 12.10 | 12.37 | 1,903,100 | +0.10(+0.78%) |
Feb 29, 2016 | 12.09 | 12.39 | 12.03 | 12.27 | 1,697,014 | +0.23(+1.91%) |
Feb 26, 2016 | 12.07 | 12.35 | 11.92 | 12.04 | 1,398,456 | +0.17(+1.43%) |
Feb 25, 2016 | 11.73 | 12.06 | 11.58 | 11.87 | 2,733,734 | -0.32(-2.61%) |
Feb 24, 2016 | 11.46 | 12.25 | 11.22 | 12.19 | 2,831,458 | +0.55(+4.70%) |
Feb 23, 2016 | 12.44 | 12.47 | 11.57 | 11.65 | 1,520,623 | -0.93(-7.42%) |
Feb 22, 2016 | 12.41 | 12.65 | 11.97 | 12.58 | 1,764,251 | +0.73(+6.12%) |
Feb 19, 2016 | 12.26 | 12.30 | 11.62 | 11.85 | 2,136,181 | -0.53(-4.30%) |
Feb 18, 2016 | 11.91 | 12.55 | 11.85 | 12.39 | 2,615,233 | +0.56(+4.76%) |
Feb 17, 2016 | 11.10 | 11.96 | 10.74 | 11.82 | 4,847,934 | +0.15(+1.27%) |
Feb 16, 2016 | 11.63 | 12.04 | 11.54 | 11.67 | 3,482,280 | +0.15(+1.28%) |
Feb 12, 2016 | 11.07 | 11.53 | 11.53 | 11.53 | 3,369,110 | +0.63(+5.77%) |
Feb 11, 2016 | 11.40 | 11.76 | 10.56 | 10.90 | 3,260,472 | -0.65(-5.64%) |
Feb 10, 2016 | 11.73 | 12.07 | 11.47 | 11.55 | 3,136,195 | -0.30(-2.50%) |
Feb 09, 2016 | 11.78 | 11.92 | 11.50 | 11.85 | 3,583,035 | -0.20(-1.66%) |
Feb 08, 2016 | 12.51 | 12.64 | 11.72 | 12.04 | 2,317,324 | -0.84(-6.49%) |
Feb 05, 2016 | 13.09 | 13.38 | 12.80 | 12.88 | 1,597,134 | -0.35(-2.63%) |
Feb 04, 2016 | 13.13 | 13.53 | 13.01 | 13.23 | 2,525,696 | -0.01(-0.06%) |
Feb 03, 2016 | 12.67 | 13.31 | 12.42 | 13.24 | 3,029,372 | +0.74(+5.94%) |
Feb 02, 2016 | 12.50 | 12.74 | 12.31 | 12.49 | 2,399,838 | -0.42(-3.27%) |
Feb 01, 2016 | 12.87 | 13.10 | 12.59 | 12.92 | 1,857,585 | -0.15(-1.15%) |
Jan 29, 2016 | 12.72 | 13.14 | 12.65 | 13.07 | 1,925,767 | +0.47(+3.69%) |
Jan 28, 2016 | 12.29 | 12.81 | 12.02 | 12.60 | 2,546,417 | +0.87(+7.38%) |
Jan 27, 2016 | 11.71 | 11.96 | 11.34 | 11.74 | 2,580,294 | -0.12(-1.03%) |
Jan 26, 2016 | 11.48 | 11.88 | 11.03 | 11.86 | 2,962,031 | +0.60(+5.34%) |
Jan 25, 2016 | 11.76 | 12.38 | 11.23 | 11.26 | 3,062,742 | -0.88(-7.25%) |
Jan 22, 2016 | 12.19 | 12.74 | 11.84 | 12.14 | 2,675,837 | +0.74(+6.53%) |
Jan 21, 2016 | 10.78 | 11.77 | 10.64 | 11.39 | 3,561,173 | +0.68(+6.35%) |
Jan 20, 2016 | 11.87 | 11.87 | 10.23 | 10.71 | 5,844,931 | -1.45(-11.89%) |
Jan 19, 2016 | 12.74 | 12.95 | 11.87 | 12.16 | 2,639,045 | -0.59(-4.60%) |
Jan 15, 2016 | 12.70 | 12.74 | 12.74 | 12.74 | 2,189,787 | -0.82(-6.07%) |
Jan 14, 2016 | 13.30 | 13.68 | 12.80 | 13.57 | 3,473,527 | +0.29(+2.21%) |
Jan 13, 2016 | 13.99 | 14.35 | 12.96 | 13.27 | 2,612,618 | -0.68(-4.87%) |
Jan 12, 2016 | 15.04 | 15.47 | 13.11 | 13.95 | 3,627,729 | -0.95(-6.38%) |
Jan 11, 2016 | 15.66 | 15.73 | 14.53 | 14.91 | 1,999,366 | -0.81(-5.15%) |
Jan 08, 2016 | 15.71 | 15.94 | 15.44 | 15.71 | 1,204,522 | +0.11(+0.69%) |
Jan 07, 2016 | 16.19 | 16.47 | 15.46 | 15.61 | 2,664,983 | -0.91(-5.50%) |
Jan 06, 2016 | 16.86 | 16.96 | 16.20 | 16.52 | 1,638,733 | -0.72(-4.15%) |
Jan 05, 2016 | 17.03 | 17.33 | 16.87 | 17.23 | 1,957,465 | +0.25(+1.47%) |