Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.66 | 12.76 | 12.56 | 12.58 | 2,131,127 | -0.08(-0.63%) |
Mar 30, 2016 | 12.64 | 12.79 | 12.61 | 12.66 | 2,768,278 | +0.02(+0.14%) |
Mar 29, 2016 | 12.48 | 12.65 | 12.40 | 12.65 | 3,432,773 | -0.19(-1.46%) |
Mar 28, 2016 | 12.81 | 12.89 | 12.71 | 12.83 | 1,127,988 | +0.04(+0.35%) |
Mar 24, 2016 | 12.71 | 12.79 | 12.79 | 12.79 | 3,108,231 | -0.32(-2.45%) |
Mar 23, 2016 | 13.38 | 13.46 | 13.11 | 13.11 | 2,847,270 | -0.03(-0.20%) |
Mar 22, 2016 | 13.07 | 13.20 | 13.02 | 13.13 | 2,466,467 | -0.26(-1.93%) |
Mar 21, 2016 | 13.52 | 13.59 | 13.37 | 13.39 | 2,568,826 | -0.07(-0.53%) |
Mar 18, 2016 | 13.16 | 13.50 | 13.27 | 13.46 | 2,727,342 | +0.30(+2.30%) |
Mar 17, 2016 | 12.90 | 13.28 | 12.86 | 13.16 | 3,195,196 | +0.12(+0.96%) |
Mar 16, 2016 | 12.74 | 13.04 | 12.74 | 13.04 | 3,782,694 | -0.60(-4.38%) |
Mar 15, 2016 | 13.53 | 13.65 | 13.49 | 13.63 | 2,373,262 | -0.37(-2.61%) |
Mar 14, 2016 | 13.84 | 14.06 | 13.79 | 14.00 | 3,573,175 | -0.19(-1.32%) |
Mar 11, 2016 | 13.90 | 14.19 | 13.85 | 14.19 | 3,763,011 | +0.81(+6.06%) |
Mar 10, 2016 | 13.49 | 13.64 | 13.12 | 13.38 | 3,466,500 | +0.05(+0.40%) |
Mar 09, 2016 | 13.49 | 13.53 | 13.25 | 13.32 | 2,038,872 | -0.07(-0.53%) |
Mar 08, 2016 | 13.67 | 13.69 | 13.37 | 13.39 | 3,406,782 | -0.39(-2.84%) |
Mar 07, 2016 | 13.62 | 13.83 | 13.51 | 13.79 | 2,466,943 | +0.04(+0.26%) |
Mar 04, 2016 | 13.64 | 13.80 | 13.62 | 13.75 | 3,482,922 | -0.09(-0.64%) |
Mar 03, 2016 | 13.77 | 13.86 | 13.67 | 13.84 | 3,936,460 | +0.62(+4.72%) |
Mar 02, 2016 | 13.02 | 13.22 | 12.93 | 13.22 | 4,692,778 | +0.66(+5.25%) |
Mar 01, 2016 | 12.18 | 12.59 | 12.14 | 12.56 | 4,572,905 | +0.69(+5.78%) |
Feb 29, 2016 | 11.97 | 12.11 | 11.86 | 11.87 | 3,135,985 | -0.28(-2.34%) |
Feb 26, 2016 | 12.12 | 12.29 | 12.08 | 12.16 | 3,863,439 | +0.18(+1.49%) |
Feb 25, 2016 | 11.81 | 12.02 | 11.77 | 11.98 | 3,632,767 | +0.27(+2.28%) |
Feb 24, 2016 | 11.32 | 11.74 | 11.27 | 11.71 | 4,578,222 | +0.17(+1.47%) |
Feb 23, 2016 | 11.84 | 11.88 | 11.50 | 11.54 | 6,492,783 | -0.36(-2.99%) |
Feb 22, 2016 | 11.73 | 11.97 | 11.73 | 11.90 | 3,150,746 | +0.16(+1.37%) |
Feb 19, 2016 | 11.85 | 11.88 | 11.67 | 11.74 | 4,307,613 | -0.21(-1.79%) |
Feb 18, 2016 | 12.08 | 12.08 | 11.94 | 11.95 | 2,910,015 | -0.23(-1.90%) |
Feb 17, 2016 | 12.21 | 12.37 | 12.16 | 12.18 | 4,477,438 | +0.11(+0.88%) |
Feb 16, 2016 | 12.03 | 12.12 | 11.84 | 12.08 | 3,768,081 | -0.23(-1.88%) |
Feb 12, 2016 | 11.88 | 12.31 | 12.31 | 12.31 | 5,722,698 | +1.02(+8.99%) |
Feb 11, 2016 | 11.39 | 11.55 | 11.18 | 11.29 | 5,023,694 | -0.83(-6.83%) |
Feb 10, 2016 | 12.16 | 12.55 | 12.11 | 12.12 | 4,602,034 | +0.12(+1.04%) |
Feb 09, 2016 | 11.92 | 12.13 | 11.80 | 12.00 | 9,737,719 | -0.86(-6.72%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.72 | 12.86 | 5,722,113 | -0.48(-3.61%) |
Feb 05, 2016 | 13.51 | 13.54 | 13.33 | 13.34 | 3,646,538 | +0.08(+0.60%) |
Feb 04, 2016 | 12.87 | 13.35 | 12.86 | 13.26 | 6,064,882 | -1.60(-10.79%) |
Feb 03, 2016 | 15.33 | 15.33 | 14.49 | 14.86 | 6,163,768 | +0.16(+1.09%) |
Feb 02, 2016 | 14.71 | 14.84 | 14.60 | 14.70 | 3,276,436 | -0.74(-4.79%) |
Feb 01, 2016 | 15.29 | 15.49 | 15.27 | 15.44 | 3,643,545 | -0.41(-2.58%) |
Jan 29, 2016 | 15.47 | 15.87 | 15.44 | 15.85 | 2,267,480 | +0.43(+2.77%) |
Jan 28, 2016 | 15.58 | 15.59 | 15.34 | 15.42 | 2,197,096 | -0.15(-0.97%) |
Jan 27, 2016 | 15.54 | 15.83 | 15.46 | 15.57 | 2,328,798 | -0.06(-0.40%) |
Jan 26, 2016 | 15.43 | 15.68 | 15.39 | 15.64 | 2,474,270 | +0.20(+1.33%) |
Jan 25, 2016 | 15.48 | 15.60 | 15.41 | 15.43 | 2,829,247 | -0.45(-2.86%) |
Jan 22, 2016 | 15.90 | 15.95 | 15.72 | 15.89 | 2,350,479 | +0.44(+2.82%) |
Jan 21, 2016 | 15.49 | 15.60 | 15.26 | 15.45 | 4,166,196 | -0.43(-2.69%) |
Jan 20, 2016 | 16.05 | 16.08 | 15.54 | 15.88 | 3,074,444 | -0.59(-3.57%) |
Jan 19, 2016 | 16.53 | 16.63 | 16.37 | 16.47 | 2,269,123 | -0.19(-1.12%) |
Jan 15, 2016 | 16.55 | 16.65 | 16.65 | 16.65 | 1,594,485 | -0.53(-3.06%) |
Jan 14, 2016 | 17.08 | 17.28 | 16.86 | 17.18 | 1,763,822 | +0.00(+0.00%) |
Jan 13, 2016 | 17.76 | 17.82 | 17.14 | 17.18 | 1,447,173 | -0.50(-2.82%) |
Jan 12, 2016 | 17.79 | 17.85 | 17.51 | 17.68 | 1,426,275 | +0.07(+0.40%) |
Jan 11, 2016 | 17.62 | 17.65 | 17.46 | 17.61 | 1,457,040 | +0.17(+0.97%) |
Jan 08, 2016 | 17.93 | 17.98 | 17.42 | 17.44 | 2,525,900 | -0.59(-3.26%) |
Jan 07, 2016 | 18.06 | 18.26 | 18.01 | 18.02 | 2,426,247 | -0.51(-2.74%) |
Jan 06, 2016 | 18.58 | 18.65 | 18.44 | 18.53 | 1,679,004 | -0.35(-1.84%) |
Jan 05, 2016 | 18.89 | 18.96 | 18.75 | 18.88 | 1,462,009 | -0.14(-0.75%) |