Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.09 | 13.31 | 12.91 | 12.99 | 546,240 | -0.11(-0.84%) |
Mar 30, 2016 | 13.13 | 13.27 | 12.95 | 13.10 | 462,153 | +0.08(+0.62%) |
Mar 29, 2016 | 12.89 | 13.15 | 12.60 | 13.02 | 517,704 | +0.13(+1.02%) |
Mar 28, 2016 | 12.66 | 12.90 | 12.66 | 12.89 | 491,494 | +0.25(+1.96%) |
Mar 24, 2016 | 13.14 | 12.64 | 12.64 | 12.64 | 871,773 | -0.62(-4.68%) |
Mar 23, 2016 | 13.33 | 13.36 | 13.14 | 13.26 | 384,376 | -0.06(-0.44%) |
Mar 22, 2016 | 13.63 | 13.65 | 13.27 | 13.32 | 448,141 | -0.42(-3.03%) |
Mar 21, 2016 | 13.70 | 14.02 | 13.59 | 13.73 | 277,613 | -0.09(-0.69%) |
Mar 18, 2016 | 14.25 | 14.37 | 13.72 | 13.83 | 575,536 | -0.34(-2.37%) |
Mar 17, 2016 | 13.83 | 14.23 | 13.61 | 14.16 | 385,997 | +0.20(+1.46%) |
Mar 16, 2016 | 13.47 | 13.97 | 13.43 | 13.96 | 478,150 | +0.40(+2.96%) |
Mar 15, 2016 | 13.21 | 13.58 | 13.18 | 13.56 | 314,174 | +0.20(+1.53%) |
Mar 14, 2016 | 13.54 | 13.56 | 13.23 | 13.35 | 400,667 | -0.26(-1.88%) |
Mar 11, 2016 | 13.33 | 13.72 | 13.19 | 13.61 | 371,122 | +0.39(+2.92%) |
Mar 10, 2016 | 13.75 | 13.81 | 13.14 | 13.22 | 471,096 | -0.53(-3.87%) |
Mar 09, 2016 | 13.48 | 13.81 | 13.39 | 13.75 | 454,274 | +0.29(+2.17%) |
Mar 08, 2016 | 13.48 | 13.89 | 13.38 | 13.46 | 891,061 | -0.19(-1.39%) |
Mar 07, 2016 | 13.51 | 13.69 | 13.43 | 13.65 | 878,006 | +0.09(+0.65%) |
Mar 04, 2016 | 13.97 | 14.06 | 13.51 | 13.56 | 833,261 | -0.40(-2.87%) |
Mar 03, 2016 | 14.49 | 14.67 | 13.89 | 13.97 | 861,353 | -0.56(-3.87%) |
Mar 02, 2016 | 14.37 | 14.55 | 14.33 | 14.53 | 547,140 | +0.17(+1.17%) |
Mar 01, 2016 | 14.32 | 14.41 | 13.94 | 14.36 | 866,849 | +0.12(+0.82%) |
Feb 29, 2016 | 14.36 | 14.48 | 14.08 | 14.24 | 813,656 | -0.25(-1.71%) |
Feb 26, 2016 | 14.17 | 14.49 | 14.03 | 14.49 | 950,631 | +0.36(+2.58%) |
Feb 25, 2016 | 14.45 | 14.86 | 13.14 | 14.13 | 1,668,380 | +0.39(+2.87%) |
Feb 24, 2016 | 13.21 | 13.83 | 13.05 | 13.73 | 760,164 | +0.39(+2.90%) |
Feb 23, 2016 | 13.68 | 13.71 | 13.14 | 13.35 | 664,829 | -0.37(-2.71%) |
Feb 22, 2016 | 13.38 | 13.82 | 13.37 | 13.72 | 514,898 | +0.46(+3.47%) |
Feb 19, 2016 | 13.69 | 13.76 | 13.18 | 13.26 | 672,512 | -0.47(-3.40%) |
Feb 18, 2016 | 12.95 | 13.83 | 12.91 | 13.72 | 541,889 | +0.77(+5.91%) |
Feb 17, 2016 | 12.95 | 13.46 | 12.82 | 12.96 | 514,102 | +0.14(+1.08%) |
Feb 16, 2016 | 12.24 | 12.85 | 12.13 | 12.82 | 428,273 | +0.73(+6.04%) |
Feb 12, 2016 | 12.29 | 12.09 | 12.09 | 12.09 | 553,521 | +0.20(+1.64%) |
Feb 11, 2016 | 12.18 | 12.29 | 11.82 | 11.90 | 552,617 | -0.54(-4.31%) |
Feb 10, 2016 | 12.04 | 12.82 | 11.96 | 12.43 | 1,097,803 | +0.47(+3.93%) |
Feb 09, 2016 | 12.27 | 12.37 | 11.66 | 11.96 | 998,412 | -0.56(-4.45%) |
Feb 08, 2016 | 11.88 | 12.63 | 11.48 | 12.52 | 584,469 | +0.56(+4.72%) |
Feb 05, 2016 | 12.78 | 12.89 | 11.92 | 11.95 | 871,620 | -0.90(-6.98%) |
Feb 04, 2016 | 12.99 | 13.32 | 12.55 | 12.85 | 657,672 | -0.25(-1.88%) |
Feb 03, 2016 | 13.24 | 13.27 | 12.68 | 13.10 | 540,853 | -0.09(-0.66%) |
Feb 02, 2016 | 13.11 | 13.47 | 12.94 | 13.18 | 457,409 | -0.12(-0.92%) |
Feb 01, 2016 | 13.49 | 13.64 | 13.15 | 13.31 | 723,774 | -0.25(-1.87%) |
Jan 29, 2016 | 12.87 | 13.57 | 12.73 | 13.56 | 839,774 | +0.77(+6.06%) |
Jan 28, 2016 | 13.02 | 13.28 | 12.74 | 12.79 | 599,004 | -0.07(-0.56%) |
Jan 27, 2016 | 13.07 | 13.41 | 12.66 | 12.86 | 596,085 | -0.37(-2.79%) |
Jan 26, 2016 | 13.05 | 13.37 | 12.94 | 13.23 | 420,398 | +0.34(+2.64%) |
Jan 25, 2016 | 13.23 | 13.31 | 12.83 | 12.89 | 385,647 | -0.41(-3.10%) |
Jan 22, 2016 | 13.03 | 13.66 | 13.02 | 13.30 | 584,525 | +0.54(+4.25%) |
Jan 21, 2016 | 12.84 | 13.14 | 12.55 | 12.76 | 505,818 | -0.01(-0.06%) |
Jan 20, 2016 | 12.83 | 13.08 | 11.72 | 12.76 | 1,255,213 | -0.30(-2.27%) |
Jan 19, 2016 | 13.71 | 13.71 | 12.85 | 13.06 | 773,592 | -0.54(-3.94%) |
Jan 15, 2016 | 12.99 | 13.60 | 13.60 | 13.60 | 703,753 | +0.16(+1.18%) |
Jan 14, 2016 | 13.39 | 13.69 | 12.86 | 13.44 | 605,526 | +0.12(+0.87%) |
Jan 13, 2016 | 14.22 | 14.38 | 13.07 | 13.32 | 841,563 | -0.90(-6.36%) |
Jan 12, 2016 | 14.52 | 14.60 | 13.69 | 14.22 | 883,010 | -0.15(-1.06%) |
Jan 11, 2016 | 14.54 | 14.78 | 14.18 | 14.38 | 420,111 | -0.10(-0.70%) |
Jan 08, 2016 | 14.47 | 14.97 | 14.33 | 14.48 | 912,904 | +0.26(+1.83%) |
Jan 07, 2016 | 14.96 | 15.17 | 14.22 | 14.22 | 1,261,974 | -1.27(-8.18%) |
Jan 06, 2016 | 15.44 | 15.71 | 15.28 | 15.48 | 953,081 | -0.20(-1.29%) |
Jan 05, 2016 | 16.29 | 16.29 | 15.47 | 15.69 | 887,880 | -0.59(-3.60%) |