Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.25 | 15.53 | 15.24 | 15.39 | 677,580 | +0.12(+0.79%) |
Mar 30, 2016 | 15.44 | 15.59 | 15.16 | 15.27 | 834,307 | +0.01(+0.07%) |
Mar 29, 2016 | 14.75 | 15.30 | 14.57 | 15.26 | 707,098 | +0.45(+3.04%) |
Mar 28, 2016 | 14.72 | 14.90 | 14.51 | 14.81 | 972,512 | +0.16(+1.09%) |
Mar 24, 2016 | 14.67 | 14.65 | 14.65 | 14.65 | 855,100 | -0.13(-0.88%) |
Mar 23, 2016 | 15.10 | 15.15 | 14.76 | 14.78 | 749,359 | -0.35(-2.31%) |
Mar 22, 2016 | 15.05 | 15.32 | 14.84 | 15.13 | 945,666 | -0.08(-0.53%) |
Mar 21, 2016 | 15.48 | 15.63 | 15.04 | 15.21 | 1,243,243 | -0.27(-1.74%) |
Mar 18, 2016 | 15.77 | 16.03 | 15.36 | 15.48 | 1,220,054 | -0.19(-1.21%) |
Mar 17, 2016 | 15.34 | 15.74 | 15.22 | 15.67 | 1,572,580 | +0.33(+2.15%) |
Mar 16, 2016 | 14.92 | 15.43 | 14.83 | 15.34 | 1,097,945 | +0.36(+2.40%) |
Mar 15, 2016 | 14.68 | 14.99 | 14.56 | 14.98 | 943,312 | +0.04(+0.27%) |
Mar 14, 2016 | 14.98 | 14.98 | 14.58 | 14.94 | 1,041,470 | -0.09(-0.60%) |
Mar 11, 2016 | 14.66 | 15.07 | 14.57 | 15.03 | 1,217,833 | +0.55(+3.80%) |
Mar 10, 2016 | 15.06 | 15.16 | 14.14 | 14.48 | 1,132,812 | -0.52(-3.47%) |
Mar 09, 2016 | 14.81 | 15.17 | 14.80 | 15.00 | 1,163,940 | +0.23(+1.56%) |
Mar 08, 2016 | 15.41 | 15.51 | 14.64 | 14.77 | 1,903,290 | -0.82(-5.26%) |
Mar 07, 2016 | 15.30 | 15.60 | 15.21 | 15.59 | 1,596,389 | +0.16(+1.04%) |
Mar 04, 2016 | 15.77 | 15.91 | 15.26 | 15.43 | 1,518,157 | -0.35(-2.22%) |
Mar 03, 2016 | 15.55 | 15.94 | 15.53 | 15.78 | 839,112 | +0.28(+1.81%) |
Mar 02, 2016 | 15.35 | 15.66 | 15.26 | 15.50 | 1,289,025 | +0.10(+0.65%) |
Mar 01, 2016 | 14.87 | 15.41 | 14.55 | 15.40 | 2,034,752 | +0.78(+5.34%) |
Feb 29, 2016 | 14.95 | 15.07 | 14.58 | 14.62 | 1,258,906 | -0.21(-1.42%) |
Feb 26, 2016 | 14.80 | 14.93 | 14.59 | 14.83 | 1,109,484 | +0.21(+1.44%) |
Feb 25, 2016 | 14.41 | 14.64 | 14.23 | 14.62 | 1,172,086 | +0.21(+1.46%) |
Feb 24, 2016 | 14.23 | 14.44 | 13.95 | 14.41 | 1,342,310 | -0.05(-0.35%) |
Feb 23, 2016 | 14.76 | 14.95 | 14.46 | 14.46 | 1,322,285 | -0.35(-2.36%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.51 | 14.81 | 1,079,409 | +0.38(+2.63%) |
Feb 19, 2016 | 14.58 | 14.65 | 14.14 | 14.43 | 1,112,544 | -0.30(-2.04%) |
Feb 18, 2016 | 15.12 | 15.11 | 14.51 | 14.73 | 1,929,264 | -0.39(-2.58%) |
Feb 17, 2016 | 14.88 | 15.40 | 14.78 | 15.12 | 2,092,139 | +0.44(+3.00%) |
Feb 16, 2016 | 14.12 | 14.82 | 13.91 | 14.68 | 2,782,167 | +0.29(+2.02%) |
Feb 12, 2016 | 13.57 | 14.39 | 14.39 | 14.39 | 4,743,800 | +2.64(+22.47%) |
Feb 11, 2016 | 11.71 | 12.21 | 11.44 | 11.75 | 3,062,483 | -0.15(-1.26%) |
Feb 10, 2016 | 12.11 | 12.54 | 11.85 | 11.90 | 2,441,554 | -0.05(-0.42%) |
Feb 09, 2016 | 11.86 | 12.26 | 11.66 | 11.95 | 2,375,958 | -0.13(-1.08%) |
Feb 08, 2016 | 12.15 | 12.23 | 11.57 | 12.08 | 2,358,093 | -0.28(-2.27%) |
Feb 05, 2016 | 12.19 | 12.85 | 12.12 | 12.36 | 2,098,004 | +0.07(+0.57%) |
Feb 04, 2016 | 12.32 | 12.60 | 11.91 | 12.29 | 2,171,730 | +0.13(+1.07%) |
Feb 03, 2016 | 12.38 | 12.43 | 11.49 | 12.16 | 1,782,134 | -0.04(-0.33%) |
Feb 02, 2016 | 12.66 | 12.84 | 12.06 | 12.20 | 2,359,408 | -0.84(-6.44%) |
Feb 01, 2016 | 12.65 | 13.11 | 12.37 | 13.04 | 1,974,322 | +0.22(+1.72%) |
Jan 29, 2016 | 12.85 | 12.85 | 12.22 | 12.82 | 1,790,469 | +0.22(+1.75%) |
Jan 28, 2016 | 13.04 | 13.08 | 12.38 | 12.60 | 1,746,164 | -0.27(-2.10%) |
Jan 27, 2016 | 13.38 | 13.48 | 12.72 | 12.87 | 1,777,527 | -0.52(-3.88%) |
Jan 26, 2016 | 12.69 | 13.47 | 12.69 | 13.39 | 2,104,270 | +0.95(+7.64%) |
Jan 25, 2016 | 13.08 | 13.14 | 12.42 | 12.44 | 1,612,496 | -0.77(-5.83%) |
Jan 22, 2016 | 13.37 | 13.71 | 13.14 | 13.21 | 2,737,782 | +0.11(+0.84%) |
Jan 21, 2016 | 13.02 | 13.27 | 12.88 | 13.10 | 2,120,710 | +0.15(+1.16%) |
Jan 20, 2016 | 13.00 | 13.08 | 12.57 | 12.95 | 2,696,882 | -0.23(-1.75%) |
Jan 19, 2016 | 13.62 | 13.67 | 12.96 | 13.18 | 2,858,286 | -0.25(-1.86%) |
Jan 15, 2016 | 12.93 | 13.43 | 13.43 | 13.43 | 3,298,000 | -0.05(-0.37%) |
Jan 14, 2016 | 13.60 | 13.88 | 12.77 | 13.48 | 5,081,630 | -0.10(-0.74%) |
Jan 13, 2016 | 16.35 | 16.32 | 13.32 | 13.58 | 7,485,657 | -2.77(-16.94%) |
Jan 12, 2016 | 16.48 | 16.60 | 16.10 | 16.35 | 1,752,901 | +0.10(+0.62%) |
Jan 11, 2016 | 15.98 | 16.35 | 15.91 | 16.25 | 1,908,972 | +0.39(+2.46%) |
Jan 08, 2016 | 16.40 | 16.45 | 15.82 | 15.86 | 2,770,847 | -0.17(-1.06%) |
Jan 07, 2016 | 16.57 | 16.58 | 15.88 | 16.03 | 1,989,496 | -0.83(-4.92%) |
Jan 06, 2016 | 17.33 | 17.36 | 16.76 | 16.86 | 1,974,041 | -0.75(-4.26%) |
Jan 05, 2016 | 18.60 | 18.61 | 17.52 | 17.61 | 2,245,522 | -0.91(-4.91%) |