Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.33 | 14.59 | 14.33 | 14.46 | 546,434 | +0.07(+0.52%) |
Mar 30, 2016 | 14.17 | 14.45 | 14.17 | 14.38 | 672,147 | +0.27(+1.89%) |
Mar 29, 2016 | 13.63 | 14.17 | 13.42 | 14.11 | 531,000 | +0.40(+2.91%) |
Mar 28, 2016 | 13.60 | 13.78 | 13.30 | 13.71 | 843,018 | +0.18(+1.35%) |
Mar 24, 2016 | 13.51 | 13.53 | 13.53 | 13.53 | 521,218 | -0.21(-1.50%) |
Mar 23, 2016 | 14.13 | 14.27 | 13.73 | 13.74 | 444,426 | -0.42(-2.98%) |
Mar 22, 2016 | 13.97 | 14.30 | 13.86 | 14.16 | 898,797 | +0.04(+0.27%) |
Mar 21, 2016 | 13.93 | 14.15 | 13.69 | 14.12 | 888,178 | +0.23(+1.69%) |
Mar 18, 2016 | 13.82 | 14.00 | 13.69 | 13.89 | 1,368,778 | +0.18(+1.30%) |
Mar 17, 2016 | 13.32 | 13.95 | 13.19 | 13.71 | 1,058,514 | +0.35(+2.60%) |
Mar 16, 2016 | 13.09 | 13.41 | 13.05 | 13.36 | 486,815 | +0.21(+1.57%) |
Mar 15, 2016 | 13.38 | 13.41 | 13.02 | 13.16 | 669,192 | -0.30(-2.26%) |
Mar 14, 2016 | 13.29 | 13.51 | 13.15 | 13.46 | 732,939 | +0.14(+1.06%) |
Mar 11, 2016 | 13.12 | 13.34 | 12.89 | 13.32 | 838,557 | +0.38(+2.93%) |
Mar 10, 2016 | 12.95 | 13.34 | 12.76 | 12.94 | 2,011,270 | +0.08(+0.62%) |
Mar 09, 2016 | 12.80 | 12.87 | 12.57 | 12.86 | 1,300,636 | +0.15(+1.18%) |
Mar 08, 2016 | 13.24 | 13.28 | 12.49 | 12.71 | 1,435,707 | -0.83(-6.16%) |
Mar 07, 2016 | 13.58 | 13.75 | 13.34 | 13.55 | 1,136,449 | -0.09(-0.65%) |
Mar 04, 2016 | 13.71 | 13.75 | 13.41 | 13.63 | 1,445,081 | -0.07(-0.48%) |
Mar 03, 2016 | 13.37 | 13.74 | 13.32 | 13.70 | 3,996,464 | +0.33(+2.49%) |
Mar 02, 2016 | 13.25 | 13.47 | 12.97 | 13.37 | 1,747,467 | +0.11(+0.81%) |
Mar 01, 2016 | 13.35 | 13.50 | 13.05 | 13.26 | 995,379 | -0.04(-0.32%) |
Feb 29, 2016 | 13.11 | 13.38 | 12.96 | 13.30 | 1,235,553 | +0.19(+1.47%) |
Feb 26, 2016 | 13.06 | 13.23 | 12.92 | 13.11 | 824,736 | +0.21(+1.60%) |
Feb 25, 2016 | 12.87 | 13.06 | 12.69 | 12.90 | 576,375 | +0.07(+0.51%) |
Feb 24, 2016 | 12.66 | 12.96 | 12.48 | 12.84 | 667,282 | -0.00(-0.04%) |
Feb 23, 2016 | 13.03 | 13.14 | 12.81 | 12.84 | 653,792 | -0.21(-1.58%) |
Feb 22, 2016 | 12.79 | 13.09 | 12.72 | 13.05 | 1,160,982 | +0.46(+3.65%) |
Feb 19, 2016 | 12.64 | 12.71 | 12.49 | 12.59 | 651,797 | -0.19(-1.47%) |
Feb 18, 2016 | 12.60 | 12.89 | 12.58 | 12.78 | 760,799 | -0.04(-0.33%) |
Feb 17, 2016 | 12.55 | 13.02 | 12.55 | 12.82 | 805,560 | +0.40(+3.21%) |
Feb 16, 2016 | 12.00 | 12.56 | 11.88 | 12.42 | 1,081,543 | +0.65(+5.49%) |
Feb 12, 2016 | 11.65 | 11.77 | 11.77 | 11.77 | 781,720 | +0.23(+2.03%) |
Feb 11, 2016 | 11.31 | 11.79 | 11.09 | 11.54 | 2,196,937 | +0.22(+1.90%) |
Feb 10, 2016 | 12.46 | 12.63 | 11.26 | 11.32 | 2,625,148 | -1.09(-8.80%) |
Feb 09, 2016 | 12.20 | 12.59 | 12.13 | 12.42 | 1,473,357 | +0.02(+0.15%) |
Feb 08, 2016 | 12.91 | 12.91 | 12.14 | 12.40 | 1,186,027 | -0.83(-6.25%) |
Feb 05, 2016 | 13.15 | 13.41 | 13.10 | 13.22 | 1,125,424 | +0.08(+0.58%) |
Feb 04, 2016 | 12.98 | 13.36 | 12.96 | 13.15 | 1,063,428 | +0.12(+0.90%) |
Feb 03, 2016 | 13.37 | 13.52 | 12.71 | 13.03 | 1,474,430 | -0.17(-1.27%) |
Feb 02, 2016 | 13.67 | 13.77 | 13.03 | 13.20 | 1,227,472 | -0.64(-4.60%) |
Feb 01, 2016 | 14.05 | 14.12 | 13.73 | 13.83 | 1,934,899 | -0.30(-2.14%) |
Jan 29, 2016 | 13.76 | 14.24 | 13.62 | 14.14 | 2,177,615 | +0.44(+3.23%) |
Jan 28, 2016 | 13.97 | 14.07 | 13.53 | 13.69 | 1,083,014 | -0.08(-0.56%) |
Jan 27, 2016 | 13.94 | 14.10 | 13.55 | 13.77 | 1,057,741 | -0.25(-1.80%) |
Jan 26, 2016 | 13.53 | 14.06 | 13.47 | 14.02 | 594,352 | +0.48(+3.57%) |
Jan 25, 2016 | 14.01 | 14.01 | 13.52 | 13.54 | 631,650 | -0.49(-3.48%) |
Jan 22, 2016 | 13.81 | 14.14 | 13.80 | 14.03 | 902,356 | +0.44(+3.26%) |
Jan 21, 2016 | 13.22 | 13.93 | 13.17 | 13.59 | 1,348,065 | +0.41(+3.08%) |
Jan 20, 2016 | 13.10 | 13.31 | 12.69 | 13.18 | 942,891 | -0.20(-1.49%) |
Jan 19, 2016 | 13.47 | 13.69 | 13.24 | 13.38 | 1,074,036 | +0.03(+0.20%) |
Jan 15, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 1,963,425 | -0.30(-2.18%) |
Jan 14, 2016 | 13.22 | 13.79 | 13.01 | 13.65 | 1,615,968 | +0.44(+3.32%) |
Jan 13, 2016 | 13.89 | 13.93 | 13.02 | 13.21 | 1,997,906 | -0.57(-4.13%) |
Jan 12, 2016 | 14.29 | 14.39 | 13.47 | 13.78 | 1,770,073 | -0.46(-3.20%) |
Jan 11, 2016 | 14.21 | 14.44 | 13.84 | 14.24 | 1,483,338 | -0.11(-0.76%) |
Jan 08, 2016 | 14.73 | 14.78 | 14.30 | 14.34 | 1,021,782 | -0.25(-1.73%) |
Jan 07, 2016 | 15.29 | 15.34 | 14.53 | 14.60 | 890,136 | -1.03(-6.56%) |
Jan 06, 2016 | 15.69 | 15.94 | 15.59 | 15.62 | 1,266,232 | -0.30(-1.87%) |
Jan 05, 2016 | 15.91 | 16.02 | 15.83 | 15.92 | 468,580 | +0.01(+0.06%) |