Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.32 | 14.75 | 14.13 | 14.65 | 776,153 | +0.33(+2.27%) |
Mar 30, 2016 | 14.24 | 14.70 | 14.12 | 14.32 | 579,847 | +0.14(+1.00%) |
Mar 29, 2016 | 13.40 | 14.19 | 13.25 | 14.18 | 514,873 | +0.76(+5.63%) |
Mar 28, 2016 | 13.82 | 13.87 | 13.25 | 13.43 | 421,288 | -0.42(-3.01%) |
Mar 24, 2016 | 13.20 | 13.84 | 13.84 | 13.84 | 620,682 | +0.50(+3.76%) |
Mar 23, 2016 | 13.60 | 13.78 | 13.34 | 13.34 | 497,336 | -0.30(-2.23%) |
Mar 22, 2016 | 13.43 | 14.03 | 13.37 | 13.64 | 804,652 | +0.07(+0.52%) |
Mar 21, 2016 | 13.43 | 13.88 | 13.36 | 13.57 | 1,123,695 | +0.16(+1.21%) |
Mar 18, 2016 | 12.92 | 13.45 | 12.80 | 13.41 | 1,237,741 | +0.59(+4.58%) |
Mar 17, 2016 | 12.24 | 12.98 | 12.17 | 12.82 | 613,467 | +0.53(+4.31%) |
Mar 16, 2016 | 12.11 | 12.49 | 11.91 | 12.29 | 595,716 | +0.10(+0.81%) |
Mar 15, 2016 | 12.27 | 12.27 | 11.88 | 12.20 | 648,098 | -0.20(-1.60%) |
Mar 14, 2016 | 12.30 | 12.44 | 12.09 | 12.39 | 888,172 | +0.00(+0.00%) |
Mar 11, 2016 | 11.86 | 12.44 | 11.76 | 12.39 | 1,407,727 | +0.74(+6.31%) |
Mar 10, 2016 | 11.91 | 12.07 | 11.47 | 11.66 | 451,638 | -0.24(-2.02%) |
Mar 09, 2016 | 11.61 | 12.01 | 11.51 | 11.90 | 745,865 | +0.42(+3.63%) |
Mar 08, 2016 | 12.09 | 12.18 | 11.46 | 11.48 | 917,695 | -0.72(-5.91%) |
Mar 07, 2016 | 12.20 | 12.39 | 11.95 | 12.20 | 1,446,597 | +0.07(+0.58%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.12 | 12.13 | 816,214 | -0.31(-2.50%) |
Mar 03, 2016 | 12.17 | 12.45 | 12.16 | 12.44 | 632,229 | +0.31(+2.56%) |
Mar 02, 2016 | 12.24 | 12.51 | 11.83 | 12.13 | 677,735 | -0.15(-1.21%) |
Mar 01, 2016 | 11.95 | 12.32 | 11.86 | 12.28 | 625,159 | +0.45(+3.76%) |
Feb 29, 2016 | 11.98 | 12.36 | 11.75 | 11.83 | 638,516 | -0.20(-1.64%) |
Feb 26, 2016 | 11.76 | 12.05 | 11.70 | 12.03 | 604,670 | +0.35(+3.03%) |
Feb 25, 2016 | 11.76 | 11.83 | 11.28 | 11.68 | 599,583 | -0.03(-0.24%) |
Feb 24, 2016 | 11.01 | 11.82 | 10.97 | 11.71 | 925,013 | +0.56(+5.01%) |
Feb 23, 2016 | 10.89 | 11.45 | 10.73 | 11.15 | 1,263,019 | +0.28(+2.60%) |
Feb 22, 2016 | 10.12 | 11.00 | 10.08 | 10.87 | 2,315,696 | +0.93(+9.39%) |
Feb 19, 2016 | 10.02 | 10.39 | 9.834 | 9.933 | 4,188,402 | +0.11(+1.15%) |
Feb 18, 2016 | 13.08 | 13.08 | 9.756 | 9.820 | 5,337,860 | -4.08(-29.35%) |
Feb 17, 2016 | 13.80 | 14.10 | 13.61 | 13.90 | 1,059,036 | +0.15(+1.08%) |
Feb 16, 2016 | 13.89 | 13.94 | 13.21 | 13.75 | 637,012 | +0.08(+0.62%) |
Feb 12, 2016 | 13.35 | 13.67 | 13.67 | 13.67 | 511,058 | +0.58(+4.43%) |
Feb 11, 2016 | 13.16 | 13.32 | 12.85 | 13.09 | 548,646 | -0.34(-2.53%) |
Feb 10, 2016 | 13.54 | 13.75 | 13.33 | 13.43 | 768,493 | -0.02(-0.16%) |
Feb 09, 2016 | 13.47 | 13.86 | 13.31 | 13.45 | 736,827 | -0.25(-1.86%) |
Feb 08, 2016 | 13.89 | 13.91 | 13.43 | 13.70 | 424,400 | -0.37(-2.66%) |
Feb 05, 2016 | 14.44 | 14.61 | 14.01 | 14.08 | 620,228 | -0.42(-2.93%) |
Feb 04, 2016 | 13.92 | 14.87 | 13.91 | 14.50 | 858,880 | +0.54(+3.85%) |
Feb 03, 2016 | 13.75 | 14.08 | 13.39 | 13.96 | 691,029 | +0.33(+2.44%) |
Feb 02, 2016 | 13.98 | 13.98 | 13.55 | 13.63 | 621,897 | -0.54(-3.79%) |
Feb 01, 2016 | 14.49 | 14.49 | 13.92 | 14.17 | 534,836 | -0.44(-3.00%) |
Jan 29, 2016 | 13.60 | 14.63 | 13.54 | 14.61 | 624,449 | +1.03(+7.60%) |
Jan 28, 2016 | 14.15 | 14.25 | 13.50 | 13.57 | 562,217 | -0.52(-3.71%) |
Jan 27, 2016 | 13.63 | 14.32 | 13.54 | 14.10 | 808,034 | +0.30(+2.15%) |
Jan 26, 2016 | 13.23 | 13.86 | 13.23 | 13.80 | 333,001 | +0.58(+4.38%) |
Jan 25, 2016 | 13.68 | 13.70 | 13.14 | 13.22 | 452,127 | -0.54(-3.91%) |
Jan 22, 2016 | 13.61 | 14.03 | 13.57 | 13.76 | 416,896 | +0.42(+3.13%) |
Jan 21, 2016 | 13.76 | 14.12 | 13.32 | 13.34 | 464,668 | -0.42(-3.03%) |
Jan 20, 2016 | 13.36 | 13.90 | 12.88 | 13.76 | 526,755 | +0.13(+0.93%) |
Jan 19, 2016 | 13.86 | 14.00 | 13.41 | 13.63 | 519,602 | -0.06(-0.41%) |
Jan 15, 2016 | 13.96 | 13.69 | 13.69 | 13.69 | 613,610 | -0.70(-4.86%) |
Jan 14, 2016 | 14.14 | 14.53 | 13.70 | 14.39 | 619,906 | +0.34(+2.42%) |
Jan 13, 2016 | 14.31 | 14.75 | 14.02 | 14.05 | 709,011 | -0.26(-1.83%) |
Jan 12, 2016 | 14.43 | 14.63 | 13.96 | 14.31 | 490,144 | -0.04(-0.30%) |
Jan 11, 2016 | 14.73 | 14.92 | 14.15 | 14.35 | 549,490 | -0.33(-2.22%) |
Jan 08, 2016 | 15.38 | 15.50 | 14.63 | 14.68 | 1,221,997 | -0.62(-4.07%) |
Jan 07, 2016 | 16.01 | 16.19 | 14.82 | 15.30 | 1,362,239 | -0.97(-5.95%) |
Jan 06, 2016 | 16.79 | 16.79 | 16.18 | 16.27 | 1,730,680 | -0.83(-4.88%) |
Jan 05, 2016 | 17.74 | 17.74 | 16.35 | 17.10 | 1,642,457 | -0.66(-3.70%) |