Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.78 | 13.98 | 13.70 | 13.92 | 7,059,550 | +0.14(+0.98%) |
Mar 30, 2016 | 13.88 | 14.06 | 13.77 | 13.78 | 6,198,900 | +0.04(+0.29%) |
Mar 29, 2016 | 13.54 | 13.78 | 13.45 | 13.74 | 8,376,267 | +0.01(+0.04%) |
Mar 28, 2016 | 13.97 | 13.97 | 13.61 | 13.74 | 5,772,903 | -0.14(-1.02%) |
Mar 24, 2016 | 13.47 | 13.88 | 13.88 | 13.88 | 9,360,973 | +0.14(+1.03%) |
Mar 23, 2016 | 14.03 | 14.16 | 13.67 | 13.74 | 7,936,949 | -0.47(-3.30%) |
Mar 22, 2016 | 13.83 | 14.26 | 13.78 | 14.21 | 6,310,709 | +0.25(+1.78%) |
Mar 21, 2016 | 14.35 | 14.37 | 13.91 | 13.96 | 10,117,497 | -0.46(-3.18%) |
Mar 18, 2016 | 14.42 | 14.52 | 14.08 | 14.42 | 17,698,482 | +0.17(+1.19%) |
Mar 17, 2016 | 14.05 | 14.38 | 13.80 | 14.25 | 12,118,650 | +0.31(+2.23%) |
Mar 16, 2016 | 13.49 | 14.00 | 13.48 | 13.93 | 9,432,683 | +0.44(+3.22%) |
Mar 15, 2016 | 13.39 | 13.51 | 13.09 | 13.50 | 6,747,129 | -0.06(-0.46%) |
Mar 14, 2016 | 13.50 | 13.67 | 13.23 | 13.56 | 7,800,526 | -0.04(-0.29%) |
Mar 11, 2016 | 13.35 | 13.70 | 13.28 | 13.60 | 12,585,875 | +0.45(+3.44%) |
Mar 10, 2016 | 13.10 | 13.36 | 12.98 | 13.15 | 10,072,698 | -0.08(-0.60%) |
Mar 09, 2016 | 13.34 | 13.60 | 13.01 | 13.23 | 13,892,944 | +0.02(+0.13%) |
Mar 08, 2016 | 14.20 | 14.20 | 13.19 | 13.21 | 13,370,406 | -0.98(-6.89%) |
Mar 07, 2016 | 13.62 | 14.21 | 13.47 | 14.19 | 11,876,614 | +0.58(+4.24%) |
Mar 04, 2016 | 13.71 | 13.82 | 13.53 | 13.61 | 12,033,938 | -0.02(-0.12%) |
Mar 03, 2016 | 13.44 | 13.85 | 13.33 | 13.63 | 11,090,065 | +0.21(+1.60%) |
Mar 02, 2016 | 12.84 | 13.51 | 12.84 | 13.41 | 12,253,544 | +0.38(+2.95%) |
Mar 01, 2016 | 13.43 | 13.43 | 12.82 | 13.03 | 12,365,146 | -0.18(-1.37%) |
Feb 29, 2016 | 13.02 | 13.36 | 12.94 | 13.21 | 8,935,095 | +0.19(+1.48%) |
Feb 26, 2016 | 13.13 | 13.39 | 12.97 | 13.02 | 7,414,786 | +0.04(+0.31%) |
Feb 25, 2016 | 12.90 | 13.08 | 12.80 | 12.98 | 11,336,247 | -0.12(-0.95%) |
Feb 24, 2016 | 12.44 | 13.14 | 12.30 | 13.10 | 10,741,270 | +0.33(+2.61%) |
Feb 23, 2016 | 13.00 | 13.14 | 12.68 | 12.77 | 7,822,655 | -0.46(-3.50%) |
Feb 22, 2016 | 13.08 | 13.30 | 12.84 | 13.23 | 10,557,336 | +0.61(+4.84%) |
Feb 19, 2016 | 12.72 | 12.76 | 12.31 | 12.62 | 11,863,768 | -0.37(-2.87%) |
Feb 18, 2016 | 13.33 | 13.33 | 12.75 | 13.00 | 8,140,019 | -0.06(-0.48%) |
Feb 17, 2016 | 12.82 | 13.31 | 12.61 | 13.06 | 18,182,642 | +0.70(+5.67%) |
Feb 16, 2016 | 12.05 | 12.61 | 11.79 | 12.36 | 24,875,114 | +0.71(+6.12%) |
Feb 12, 2016 | 11.60 | 11.65 | 11.65 | 11.65 | 15,346,244 | +0.46(+4.09%) |
Feb 11, 2016 | 11.33 | 11.80 | 11.10 | 11.19 | 16,884,700 | -0.54(-4.58%) |
Feb 10, 2016 | 11.65 | 12.01 | 11.39 | 11.72 | 12,752,999 | -0.03(-0.29%) |
Feb 09, 2016 | 11.59 | 11.96 | 11.31 | 11.76 | 15,514,095 | -0.30(-2.48%) |
Feb 08, 2016 | 12.44 | 12.70 | 11.65 | 12.06 | 16,552,521 | -0.90(-6.98%) |
Feb 05, 2016 | 13.53 | 13.63 | 12.63 | 12.96 | 10,693,121 | -0.64(-4.70%) |
Feb 04, 2016 | 13.26 | 13.62 | 12.96 | 13.60 | 9,803,188 | +0.36(+2.73%) |
Feb 03, 2016 | 13.25 | 13.29 | 12.61 | 13.24 | 15,386,495 | +0.14(+1.08%) |
Feb 02, 2016 | 13.08 | 13.35 | 12.96 | 13.10 | 13,018,930 | -0.44(-3.22%) |
Feb 01, 2016 | 13.30 | 13.64 | 12.87 | 13.53 | 11,133,892 | +0.02(+0.13%) |
Jan 29, 2016 | 13.75 | 14.13 | 13.35 | 13.52 | 13,652,940 | +0.04(+0.29%) |
Jan 28, 2016 | 13.18 | 13.96 | 12.94 | 13.48 | 12,703,413 | +0.92(+7.29%) |
Jan 27, 2016 | 12.24 | 12.76 | 11.96 | 12.56 | 14,066,121 | +0.23(+1.83%) |
Jan 26, 2016 | 12.18 | 12.52 | 11.56 | 12.33 | 12,566,104 | +0.47(+3.93%) |
Jan 25, 2016 | 11.83 | 12.58 | 11.65 | 11.87 | 18,641,882 | -0.12(-0.97%) |
Jan 22, 2016 | 12.38 | 12.63 | 11.84 | 11.99 | 22,819,570 | +0.50(+4.35%) |
Jan 21, 2016 | 11.19 | 11.70 | 11.04 | 11.49 | 16,550,885 | +0.37(+3.30%) |
Jan 20, 2016 | 11.46 | 11.46 | 10.55 | 11.12 | 29,574,220 | -0.67(-5.70%) |
Jan 19, 2016 | 12.50 | 12.63 | 11.54 | 11.79 | 16,303,557 | -0.71(-5.64%) |
Jan 15, 2016 | 12.15 | 12.50 | 12.50 | 12.50 | 17,046,948 | -0.30(-2.34%) |
Jan 14, 2016 | 12.18 | 12.85 | 12.03 | 12.80 | 14,565,333 | +0.69(+5.74%) |
Jan 13, 2016 | 13.00 | 13.22 | 11.77 | 12.10 | 17,224,114 | -0.87(-6.68%) |
Jan 12, 2016 | 12.99 | 13.25 | 11.94 | 12.97 | 23,237,984 | +0.14(+1.08%) |
Jan 11, 2016 | 13.50 | 13.79 | 12.57 | 12.83 | 16,177,862 | -0.64(-4.74%) |
Jan 08, 2016 | 13.69 | 13.73 | 13.37 | 13.47 | 10,263,629 | +0.04(+0.29%) |
Jan 07, 2016 | 13.62 | 13.92 | 13.33 | 13.43 | 14,832,838 | -0.51(-3.63%) |
Jan 06, 2016 | 14.32 | 14.40 | 13.85 | 13.93 | 14,463,190 | -0.62(-4.27%) |
Jan 05, 2016 | 14.80 | 14.83 | 14.37 | 14.56 | 11,166,558 | -0.13(-0.87%) |