Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 434,221 | +0.07(+0.45%) |
Mar 30, 2016 | 14.32 | 14.76 | 14.31 | 14.69 | 519,197 | +0.55(+3.91%) |
Mar 29, 2016 | 13.94 | 14.18 | 13.91 | 14.14 | 435,759 | +0.09(+0.66%) |
Mar 28, 2016 | 13.99 | 14.06 | 13.90 | 14.05 | 377,810 | +0.11(+0.79%) |
Mar 24, 2016 | 13.78 | 13.94 | 13.94 | 13.94 | 572,083 | +0.00(+0.00%) |
Mar 23, 2016 | 14.42 | 14.44 | 13.90 | 13.94 | 717,237 | -0.56(-3.85%) |
Mar 22, 2016 | 14.20 | 14.56 | 14.18 | 14.49 | 1,103,120 | +0.35(+2.44%) |
Mar 21, 2016 | 14.24 | 14.35 | 14.15 | 14.15 | 590,420 | -0.15(-1.03%) |
Mar 18, 2016 | 14.72 | 14.85 | 14.26 | 14.29 | 2,241,648 | -0.58(-3.91%) |
Mar 17, 2016 | 14.97 | 15.01 | 14.69 | 14.88 | 887,533 | +0.17(+1.15%) |
Mar 16, 2016 | 14.34 | 14.79 | 14.16 | 14.71 | 475,000 | +0.46(+3.24%) |
Mar 15, 2016 | 14.06 | 14.27 | 14.00 | 14.25 | 423,190 | +0.05(+0.38%) |
Mar 14, 2016 | 14.09 | 14.25 | 14.00 | 14.19 | 682,217 | +0.04(+0.31%) |
Mar 11, 2016 | 14.00 | 14.16 | 13.82 | 14.15 | 391,223 | +0.47(+3.42%) |
Mar 10, 2016 | 14.07 | 14.07 | 13.58 | 13.68 | 501,972 | -0.33(-2.37%) |
Mar 09, 2016 | 13.93 | 14.20 | 13.89 | 14.01 | 726,567 | +0.18(+1.34%) |
Mar 08, 2016 | 13.93 | 13.94 | 13.73 | 13.83 | 647,640 | -0.17(-1.20%) |
Mar 07, 2016 | 13.74 | 14.03 | 13.74 | 14.00 | 616,591 | +0.19(+1.38%) |
Mar 04, 2016 | 13.68 | 13.76 | 13.64 | 13.81 | 476,030 | +0.21(+1.52%) |
Mar 03, 2016 | 13.52 | 13.78 | 13.52 | 13.60 | 694,280 | +0.02(+0.12%) |
Mar 02, 2016 | 13.65 | 13.68 | 13.29 | 13.58 | 619,533 | -0.12(-0.87%) |
Mar 01, 2016 | 13.68 | 13.94 | 13.53 | 13.70 | 479,414 | +0.17(+1.25%) |
Feb 29, 2016 | 13.55 | 13.69 | 13.42 | 13.53 | 707,124 | +0.05(+0.40%) |
Feb 26, 2016 | 13.47 | 13.66 | 13.30 | 13.48 | 895,850 | +0.26(+1.93%) |
Feb 25, 2016 | 13.04 | 13.23 | 12.78 | 13.22 | 493,992 | +0.14(+1.08%) |
Feb 24, 2016 | 12.69 | 13.12 | 12.64 | 13.08 | 516,470 | +0.13(+1.01%) |
Feb 23, 2016 | 13.07 | 13.23 | 12.90 | 12.95 | 428,239 | -0.23(-1.76%) |
Feb 22, 2016 | 13.25 | 13.45 | 13.18 | 13.18 | 496,105 | +0.18(+1.41%) |
Feb 19, 2016 | 12.93 | 13.06 | 12.85 | 13.00 | 415,361 | -0.25(-1.88%) |
Feb 18, 2016 | 13.12 | 13.30 | 12.90 | 13.25 | 797,052 | +0.32(+2.51%) |
Feb 17, 2016 | 12.40 | 13.04 | 12.33 | 12.93 | 752,064 | +0.77(+6.31%) |
Feb 16, 2016 | 12.08 | 12.20 | 11.83 | 12.16 | 517,690 | +0.38(+3.21%) |
Feb 12, 2016 | 11.63 | 11.78 | 11.78 | 11.78 | 569,821 | +0.33(+2.88%) |
Feb 11, 2016 | 11.25 | 11.61 | 11.19 | 11.45 | 630,286 | -0.09(-0.75%) |
Feb 10, 2016 | 11.59 | 11.76 | 11.34 | 11.54 | 613,649 | -0.05(-0.42%) |
Feb 09, 2016 | 11.80 | 11.95 | 11.46 | 11.59 | 820,454 | -0.33(-2.77%) |
Feb 08, 2016 | 11.96 | 12.02 | 11.75 | 11.91 | 894,357 | -0.22(-1.83%) |
Feb 05, 2016 | 12.29 | 12.36 | 12.06 | 12.14 | 568,874 | -0.25(-2.05%) |
Feb 04, 2016 | 12.56 | 12.71 | 12.29 | 12.39 | 732,294 | +0.04(+0.31%) |
Feb 03, 2016 | 12.08 | 12.39 | 11.73 | 12.35 | 559,859 | +0.54(+4.53%) |
Feb 02, 2016 | 11.73 | 11.97 | 11.66 | 11.82 | 477,810 | -0.33(-2.71%) |
Feb 01, 2016 | 12.21 | 12.24 | 11.95 | 12.15 | 548,687 | -0.14(-1.14%) |
Jan 29, 2016 | 12.30 | 12.44 | 12.08 | 12.29 | 695,724 | +0.09(+0.75%) |
Jan 28, 2016 | 12.11 | 12.23 | 11.73 | 12.20 | 753,345 | +0.55(+4.69%) |
Jan 27, 2016 | 11.46 | 11.93 | 11.36 | 11.65 | 584,258 | +0.10(+0.89%) |
Jan 26, 2016 | 11.34 | 11.67 | 11.14 | 11.55 | 624,079 | +0.42(+3.74%) |
Jan 25, 2016 | 11.42 | 11.68 | 11.09 | 11.13 | 830,451 | -0.51(-4.36%) |
Jan 22, 2016 | 11.25 | 11.65 | 11.21 | 11.64 | 908,028 | +0.81(+7.43%) |
Jan 21, 2016 | 10.24 | 10.94 | 10.17 | 10.83 | 1,233,722 | +0.67(+6.61%) |
Jan 20, 2016 | 9.953 | 10.35 | 9.581 | 10.16 | 1,678,811 | -0.11(-1.10%) |
Jan 19, 2016 | 10.19 | 10.38 | 10.04 | 10.28 | 1,012,762 | -0.06(-0.57%) |
Jan 15, 2016 | 10.31 | 10.33 | 10.33 | 10.33 | 674,255 | -0.42(-3.89%) |
Jan 14, 2016 | 10.30 | 10.77 | 10.27 | 10.75 | 724,332 | +0.48(+4.64%) |
Jan 13, 2016 | 10.59 | 10.63 | 10.19 | 10.28 | 1,277,114 | -0.21(-2.04%) |
Jan 12, 2016 | 10.77 | 10.83 | 10.14 | 10.49 | 1,505,081 | -0.17(-1.61%) |
Jan 11, 2016 | 10.86 | 10.91 | 10.51 | 10.66 | 836,345 | -0.21(-1.97%) |
Jan 08, 2016 | 10.69 | 10.99 | 10.62 | 10.88 | 693,241 | +0.30(+2.84%) |
Jan 07, 2016 | 10.81 | 11.03 | 10.53 | 10.58 | 748,073 | -0.49(-4.41%) |
Jan 06, 2016 | 11.26 | 11.32 | 10.90 | 11.06 | 763,565 | -0.46(-3.96%) |
Jan 05, 2016 | 11.52 | 11.56 | 11.40 | 11.52 | 533,789 | -0.04(-0.32%) |