Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.79 | 13.87 | 13.70 | 13.70 | 5,361,471 | -0.01(-0.05%) |
Mar 30, 2016 | 13.71 | 13.79 | 13.65 | 13.70 | 2,553,132 | +0.06(+0.47%) |
Mar 29, 2016 | 13.29 | 13.64 | 13.24 | 13.64 | 4,047,411 | -0.04(-0.26%) |
Mar 28, 2016 | 13.65 | 13.70 | 13.60 | 13.67 | 1,881,558 | +0.04(+0.31%) |
Mar 24, 2016 | 13.50 | 13.63 | 13.63 | 13.63 | 3,931,363 | -0.03(-0.21%) |
Mar 23, 2016 | 13.83 | 13.83 | 13.64 | 13.66 | 7,876,722 | -0.30(-2.13%) |
Mar 22, 2016 | 13.86 | 14.00 | 13.85 | 13.96 | 12,321,886 | -0.02(-0.15%) |
Mar 21, 2016 | 14.00 | 14.04 | 13.93 | 13.98 | 4,358,753 | -0.08(-0.55%) |
Mar 18, 2016 | 14.05 | 14.12 | 14.02 | 14.06 | 4,085,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.95 | 14.18 | 13.91 | 14.13 | 5,854,055 | +0.30(+2.20%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.47 | 13.83 | 4,609,956 | +0.31(+2.31%) |
Mar 15, 2016 | 13.48 | 13.52 | 13.44 | 13.52 | 3,436,740 | -0.31(-2.26%) |
Mar 14, 2016 | 13.87 | 13.88 | 13.79 | 13.83 | 2,874,604 | -0.18(-1.32%) |
Mar 11, 2016 | 13.89 | 14.03 | 13.87 | 14.01 | 7,898,482 | +0.35(+2.59%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.66 | 9,425,035 | -0.10(-0.72%) |
Mar 09, 2016 | 13.74 | 13.83 | 13.69 | 13.76 | 9,450,752 | +0.32(+2.37%) |
Mar 08, 2016 | 13.55 | 13.55 | 13.41 | 13.44 | 4,389,052 | -0.26(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.50 | 13.70 | 5,163,678 | +0.19(+1.42%) |
Mar 04, 2016 | 13.43 | 13.57 | 13.40 | 13.50 | 7,351,412 | +0.23(+1.76%) |
Mar 03, 2016 | 13.20 | 13.30 | 13.18 | 13.27 | 4,031,285 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.81 | 13.01 | 3,953,544 | +0.37(+2.91%) |
Mar 01, 2016 | 12.53 | 12.66 | 12.45 | 12.65 | 4,529,554 | +0.40(+3.24%) |
Feb 29, 2016 | 12.28 | 12.37 | 12.24 | 12.25 | 4,837,648 | -0.01(-0.11%) |
Feb 26, 2016 | 12.47 | 12.48 | 12.23 | 12.26 | 2,948,146 | -0.21(-1.70%) |
Feb 25, 2016 | 12.31 | 12.48 | 12.25 | 12.48 | 3,644,377 | +0.01(+0.11%) |
Feb 24, 2016 | 12.21 | 12.47 | 12.16 | 12.46 | 4,716,631 | -0.13(-1.07%) |
Feb 23, 2016 | 12.70 | 12.72 | 12.57 | 12.60 | 2,132,254 | -0.24(-1.88%) |
Feb 22, 2016 | 12.73 | 12.85 | 12.73 | 12.84 | 3,040,523 | +0.35(+2.78%) |
Feb 19, 2016 | 12.31 | 12.50 | 12.27 | 12.49 | 1,971,871 | -0.03(-0.23%) |
Feb 18, 2016 | 12.60 | 12.60 | 12.49 | 12.52 | 2,756,288 | +0.04(+0.34%) |
Feb 17, 2016 | 12.31 | 12.51 | 12.28 | 12.48 | 6,079,554 | +0.20(+1.62%) |
Feb 16, 2016 | 12.26 | 12.31 | 12.13 | 12.28 | 3,511,811 | +0.27(+2.24%) |
Feb 12, 2016 | 11.83 | 12.01 | 12.01 | 12.01 | 6,239,565 | +0.16(+1.32%) |
Feb 11, 2016 | 11.80 | 11.90 | 11.73 | 11.85 | 6,051,296 | -0.04(-0.36%) |
Feb 10, 2016 | 11.89 | 12.02 | 11.86 | 11.89 | 5,969,118 | -0.04(-0.36%) |
Feb 09, 2016 | 11.77 | 11.99 | 11.74 | 11.94 | 6,300,148 | -0.23(-1.92%) |
Feb 08, 2016 | 12.15 | 12.23 | 12.06 | 12.17 | 6,526,904 | -0.01(-0.12%) |
Feb 05, 2016 | 12.39 | 12.40 | 12.13 | 12.19 | 2,977,305 | -0.33(-2.61%) |
Feb 04, 2016 | 12.48 | 12.64 | 12.46 | 12.51 | 6,163,880 | +0.21(+1.73%) |
Feb 03, 2016 | 12.17 | 12.32 | 11.94 | 12.30 | 7,604,800 | +0.17(+1.40%) |
Feb 02, 2016 | 12.19 | 12.21 | 12.06 | 12.13 | 4,466,321 | -0.40(-3.17%) |
Feb 01, 2016 | 12.39 | 12.59 | 12.36 | 12.53 | 4,486,131 | +0.02(+0.17%) |
Jan 29, 2016 | 12.43 | 12.51 | 12.39 | 12.50 | 4,456,765 | +0.17(+1.38%) |
Jan 28, 2016 | 12.43 | 12.45 | 12.23 | 12.33 | 4,811,260 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.36 | 12.02 | 12.11 | 5,143,544 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.25 | 4,423,241 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.20 | 12.00 | 12.01 | 5,471,505 | -0.19(-1.57%) |
Jan 22, 2016 | 12.22 | 12.28 | 12.14 | 12.20 | 3,675,954 | +0.22(+1.83%) |
Jan 21, 2016 | 11.77 | 12.06 | 11.67 | 11.98 | 7,384,021 | +0.23(+1.93%) |
Jan 20, 2016 | 11.67 | 11.85 | 11.40 | 11.75 | 9,962,650 | -0.04(-0.36%) |
Jan 19, 2016 | 11.92 | 11.93 | 11.69 | 11.80 | 10,723,025 | +0.28(+2.40%) |
Jan 15, 2016 | 11.54 | 11.52 | 11.52 | 11.52 | 9,224,061 | -0.65(-5.36%) |
Jan 14, 2016 | 12.01 | 12.27 | 11.90 | 12.17 | 7,453,260 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.27 | 11.87 | 11.92 | 5,734,688 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.22 | 11.99 | 12.14 | 3,400,499 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.18 | 11.90 | 12.06 | 5,380,116 | +0.10(+0.83%) |
Jan 08, 2016 | 12.16 | 12.19 | 11.95 | 11.97 | 5,608,266 | -0.18(-1.46%) |
Jan 07, 2016 | 12.16 | 12.35 | 12.09 | 12.14 | 7,778,428 | -0.54(-4.25%) |
Jan 06, 2016 | 12.64 | 12.73 | 12.62 | 12.68 | 4,925,127 | -0.38(-2.88%) |
Jan 05, 2016 | 13.08 | 13.09 | 12.92 | 13.06 | 6,734,760 | -0.20(-1.50%) |