Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.15 | 14.40 | 14.15 | 14.27 | 553,681 | +0.07(+0.52%) |
Mar 30, 2016 | 13.99 | 14.26 | 13.99 | 14.19 | 681,061 | +0.26(+1.89%) |
Mar 29, 2016 | 13.46 | 13.99 | 13.24 | 13.93 | 538,042 | +0.39(+2.91%) |
Mar 28, 2016 | 13.42 | 13.60 | 13.13 | 13.53 | 854,199 | +0.18(+1.35%) |
Mar 24, 2016 | 13.34 | 13.35 | 13.35 | 13.35 | 528,130 | -0.20(-1.50%) |
Mar 23, 2016 | 13.95 | 14.08 | 13.55 | 13.56 | 450,320 | -0.42(-2.98%) |
Mar 22, 2016 | 13.78 | 14.12 | 13.67 | 13.97 | 910,717 | +0.04(+0.27%) |
Mar 21, 2016 | 13.75 | 13.97 | 13.51 | 13.94 | 899,958 | +0.23(+1.69%) |
Mar 18, 2016 | 13.64 | 13.82 | 13.51 | 13.71 | 1,386,932 | +0.18(+1.30%) |
Mar 17, 2016 | 13.15 | 13.77 | 13.02 | 13.53 | 1,072,552 | +0.34(+2.60%) |
Mar 16, 2016 | 12.92 | 13.24 | 12.88 | 13.19 | 493,271 | +0.20(+1.57%) |
Mar 15, 2016 | 13.20 | 13.23 | 12.85 | 12.98 | 678,067 | -0.30(-2.26%) |
Mar 14, 2016 | 13.12 | 13.33 | 12.98 | 13.29 | 742,660 | +0.14(+1.06%) |
Mar 11, 2016 | 12.95 | 13.16 | 12.73 | 13.15 | 849,678 | +0.37(+2.93%) |
Mar 10, 2016 | 12.78 | 13.16 | 12.59 | 12.77 | 2,037,944 | +0.08(+0.62%) |
Mar 09, 2016 | 12.63 | 12.70 | 12.40 | 12.69 | 1,317,886 | +0.15(+1.18%) |
Mar 08, 2016 | 13.07 | 13.10 | 12.32 | 12.54 | 1,454,748 | -0.82(-6.16%) |
Mar 07, 2016 | 13.40 | 13.57 | 13.17 | 13.37 | 1,151,521 | -0.09(-0.65%) |
Mar 04, 2016 | 13.53 | 13.57 | 13.24 | 13.46 | 1,464,247 | -0.06(-0.48%) |
Mar 03, 2016 | 13.19 | 13.56 | 13.14 | 13.52 | 4,049,468 | +0.33(+2.49%) |
Mar 02, 2016 | 13.08 | 13.29 | 12.80 | 13.19 | 1,770,643 | +0.11(+0.81%) |
Mar 01, 2016 | 13.17 | 13.33 | 12.88 | 13.09 | 1,008,580 | -0.04(-0.32%) |
Feb 29, 2016 | 12.94 | 13.20 | 12.79 | 13.13 | 1,251,940 | +0.19(+1.47%) |
Feb 26, 2016 | 12.89 | 13.05 | 12.75 | 12.94 | 835,674 | +0.20(+1.60%) |
Feb 25, 2016 | 12.70 | 12.89 | 12.52 | 12.73 | 584,020 | +0.06(+0.51%) |
Feb 24, 2016 | 12.49 | 12.79 | 12.32 | 12.67 | 676,132 | -0.00(-0.04%) |
Feb 23, 2016 | 12.86 | 12.97 | 12.64 | 12.67 | 662,463 | -0.20(-1.58%) |
Feb 22, 2016 | 12.62 | 12.92 | 12.55 | 12.88 | 1,176,380 | +0.45(+3.65%) |
Feb 19, 2016 | 12.47 | 12.54 | 12.32 | 12.42 | 660,442 | -0.19(-1.47%) |
Feb 18, 2016 | 12.44 | 12.72 | 12.42 | 12.61 | 770,889 | -0.04(-0.33%) |
Feb 17, 2016 | 12.38 | 12.85 | 12.38 | 12.65 | 816,244 | +0.39(+3.21%) |
Feb 16, 2016 | 11.85 | 12.40 | 11.73 | 12.26 | 1,095,887 | +0.64(+5.49%) |
Feb 12, 2016 | 11.50 | 11.62 | 11.62 | 11.62 | 792,088 | +0.23(+2.03%) |
Feb 11, 2016 | 11.17 | 11.63 | 10.94 | 11.39 | 2,226,074 | +0.21(+1.90%) |
Feb 10, 2016 | 12.30 | 12.47 | 11.12 | 11.18 | 2,659,965 | -1.08(-8.80%) |
Feb 09, 2016 | 12.04 | 12.43 | 11.97 | 12.25 | 1,492,897 | +0.02(+0.15%) |
Feb 08, 2016 | 12.74 | 12.74 | 11.98 | 12.24 | 1,201,757 | -0.82(-6.25%) |
Feb 05, 2016 | 12.98 | 13.23 | 12.93 | 13.05 | 1,140,351 | +0.08(+0.58%) |
Feb 04, 2016 | 12.81 | 13.18 | 12.79 | 12.98 | 1,077,533 | +0.12(+0.90%) |
Feb 03, 2016 | 13.19 | 13.35 | 12.55 | 12.86 | 1,493,985 | -0.17(-1.27%) |
Feb 02, 2016 | 13.49 | 13.59 | 12.86 | 13.02 | 1,243,752 | -0.63(-4.60%) |
Feb 01, 2016 | 13.87 | 13.94 | 13.55 | 13.65 | 1,960,561 | -0.30(-2.14%) |
Jan 29, 2016 | 13.58 | 14.05 | 13.44 | 13.95 | 2,206,496 | +0.44(+3.23%) |
Jan 28, 2016 | 13.79 | 13.88 | 13.35 | 13.52 | 1,097,378 | -0.08(-0.56%) |
Jan 27, 2016 | 13.76 | 13.91 | 13.37 | 13.59 | 1,071,769 | -0.25(-1.80%) |
Jan 26, 2016 | 13.35 | 13.87 | 13.29 | 13.84 | 602,235 | +0.48(+3.57%) |
Jan 25, 2016 | 13.83 | 13.83 | 13.35 | 13.36 | 640,027 | -0.48(-3.48%) |
Jan 22, 2016 | 13.63 | 13.95 | 13.62 | 13.84 | 914,324 | +0.44(+3.26%) |
Jan 21, 2016 | 13.04 | 13.75 | 12.99 | 13.41 | 1,365,944 | +0.40(+3.08%) |
Jan 20, 2016 | 12.93 | 13.13 | 12.52 | 13.01 | 955,396 | -0.20(-1.49%) |
Jan 19, 2016 | 13.30 | 13.51 | 13.06 | 13.20 | 1,088,281 | +0.03(+0.20%) |
Jan 15, 2016 | 13.12 | 13.18 | 13.18 | 13.18 | 1,989,465 | -0.29(-2.18%) |
Jan 14, 2016 | 13.05 | 13.61 | 12.84 | 13.47 | 1,637,401 | +0.43(+3.32%) |
Jan 13, 2016 | 13.71 | 13.75 | 12.85 | 13.04 | 2,024,404 | -0.56(-4.13%) |
Jan 12, 2016 | 14.10 | 14.20 | 13.30 | 13.60 | 1,793,549 | -0.45(-3.20%) |
Jan 11, 2016 | 14.02 | 14.26 | 13.66 | 14.05 | 1,503,011 | -0.11(-0.76%) |
Jan 08, 2016 | 14.54 | 14.58 | 14.12 | 14.16 | 1,035,334 | -0.25(-1.73%) |
Jan 07, 2016 | 15.09 | 15.14 | 14.34 | 14.41 | 901,942 | -1.01(-6.56%) |
Jan 06, 2016 | 15.49 | 15.73 | 15.38 | 15.42 | 1,283,025 | -0.29(-1.87%) |
Jan 05, 2016 | 15.70 | 15.81 | 15.62 | 15.71 | 474,795 | +0.01(+0.06%) |