Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.79 | 13.86 | 13.69 | 13.69 | 5,364,095 | -0.01(-0.05%) |
Mar 30, 2016 | 13.70 | 13.78 | 13.64 | 13.70 | 2,554,381 | +0.06(+0.47%) |
Mar 29, 2016 | 13.28 | 13.63 | 13.24 | 13.63 | 4,049,392 | -0.04(-0.26%) |
Mar 28, 2016 | 13.64 | 13.69 | 13.60 | 13.67 | 1,882,479 | +0.04(+0.31%) |
Mar 24, 2016 | 13.49 | 13.62 | 13.62 | 13.62 | 3,933,288 | -0.03(-0.21%) |
Mar 23, 2016 | 13.82 | 13.82 | 13.63 | 13.65 | 7,880,578 | -0.30(-2.13%) |
Mar 22, 2016 | 13.85 | 13.99 | 13.84 | 13.95 | 12,327,918 | -0.02(-0.15%) |
Mar 21, 2016 | 13.99 | 14.03 | 13.92 | 13.97 | 4,360,887 | -0.08(-0.56%) |
Mar 18, 2016 | 14.04 | 14.11 | 14.02 | 14.05 | 4,087,208 | -0.08(-0.55%) |
Mar 17, 2016 | 13.94 | 14.17 | 13.90 | 14.13 | 5,856,921 | +0.30(+2.20%) |
Mar 16, 2016 | 13.46 | 13.83 | 13.46 | 13.82 | 4,612,213 | +0.31(+2.31%) |
Mar 15, 2016 | 13.47 | 13.51 | 13.44 | 13.51 | 3,438,423 | -0.31(-2.26%) |
Mar 14, 2016 | 13.86 | 13.87 | 13.78 | 13.82 | 2,876,011 | -0.18(-1.32%) |
Mar 11, 2016 | 13.88 | 14.02 | 13.87 | 14.01 | 7,902,349 | +0.35(+2.60%) |
Mar 10, 2016 | 13.75 | 13.77 | 13.53 | 13.65 | 9,429,648 | -0.10(-0.72%) |
Mar 09, 2016 | 13.73 | 13.82 | 13.68 | 13.75 | 9,455,378 | +0.32(+2.37%) |
Mar 08, 2016 | 13.54 | 13.54 | 13.41 | 13.43 | 4,391,201 | -0.25(-1.86%) |
Mar 07, 2016 | 13.50 | 13.74 | 13.49 | 13.69 | 5,166,206 | +0.19(+1.42%) |
Mar 04, 2016 | 13.42 | 13.57 | 13.39 | 13.50 | 7,355,011 | +0.23(+1.76%) |
Mar 03, 2016 | 13.19 | 13.29 | 13.18 | 13.26 | 4,033,258 | +0.26(+1.96%) |
Mar 02, 2016 | 12.84 | 13.02 | 12.80 | 13.01 | 3,955,479 | +0.37(+2.92%) |
Mar 01, 2016 | 12.53 | 12.65 | 12.45 | 12.64 | 4,531,772 | +0.40(+3.24%) |
Feb 29, 2016 | 12.27 | 12.36 | 12.24 | 12.24 | 4,840,016 | -0.01(-0.12%) |
Feb 26, 2016 | 12.46 | 12.47 | 12.22 | 12.26 | 2,949,589 | -0.21(-1.70%) |
Feb 25, 2016 | 12.31 | 12.47 | 12.24 | 12.47 | 3,646,161 | +0.01(+0.11%) |
Feb 24, 2016 | 12.21 | 12.47 | 12.15 | 12.46 | 4,718,940 | -0.13(-1.07%) |
Feb 23, 2016 | 12.70 | 12.72 | 12.56 | 12.59 | 2,133,297 | -0.24(-1.88%) |
Feb 22, 2016 | 12.72 | 12.85 | 12.72 | 12.83 | 3,042,011 | +0.35(+2.78%) |
Feb 19, 2016 | 12.31 | 12.49 | 12.26 | 12.48 | 1,972,837 | -0.03(-0.23%) |
Feb 18, 2016 | 12.60 | 12.60 | 12.48 | 12.51 | 2,757,637 | +0.04(+0.34%) |
Feb 17, 2016 | 12.30 | 12.51 | 12.28 | 12.47 | 6,082,530 | +0.20(+1.62%) |
Feb 16, 2016 | 12.26 | 12.30 | 12.13 | 12.27 | 3,513,530 | +0.27(+2.24%) |
Feb 12, 2016 | 11.83 | 12.00 | 12.00 | 12.00 | 6,242,619 | +0.16(+1.32%) |
Feb 11, 2016 | 11.79 | 11.90 | 11.72 | 11.85 | 6,054,258 | -0.04(-0.36%) |
Feb 10, 2016 | 11.89 | 12.01 | 11.85 | 11.89 | 5,972,040 | -0.04(-0.36%) |
Feb 09, 2016 | 11.76 | 11.98 | 11.73 | 11.93 | 6,303,232 | -0.23(-1.92%) |
Feb 08, 2016 | 12.14 | 12.23 | 12.06 | 12.17 | 6,530,099 | -0.01(-0.12%) |
Feb 05, 2016 | 12.38 | 12.39 | 12.12 | 12.18 | 2,978,762 | -0.33(-2.61%) |
Feb 04, 2016 | 12.47 | 12.63 | 12.46 | 12.51 | 6,166,898 | +0.21(+1.73%) |
Feb 03, 2016 | 12.17 | 12.31 | 11.93 | 12.29 | 7,608,522 | +0.17(+1.40%) |
Feb 02, 2016 | 12.19 | 12.20 | 12.06 | 12.12 | 4,468,507 | -0.40(-3.17%) |
Feb 01, 2016 | 12.38 | 12.58 | 12.35 | 12.52 | 4,488,328 | +0.02(+0.17%) |
Jan 29, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 4,458,946 | +0.17(+1.38%) |
Jan 28, 2016 | 12.42 | 12.45 | 12.23 | 12.33 | 4,813,616 | +0.22(+1.81%) |
Jan 27, 2016 | 12.24 | 12.35 | 12.01 | 12.11 | 5,146,062 | -0.13(-1.10%) |
Jan 26, 2016 | 12.11 | 12.26 | 12.09 | 12.24 | 4,425,406 | +0.24(+2.01%) |
Jan 25, 2016 | 12.14 | 12.19 | 12.00 | 12.00 | 5,474,183 | -0.19(-1.57%) |
Jan 22, 2016 | 12.21 | 12.27 | 12.13 | 12.19 | 3,677,754 | +0.22(+1.83%) |
Jan 21, 2016 | 11.76 | 12.05 | 11.66 | 11.97 | 7,387,636 | +0.23(+1.93%) |
Jan 20, 2016 | 11.66 | 11.84 | 11.39 | 11.75 | 9,967,527 | -0.04(-0.36%) |
Jan 19, 2016 | 11.91 | 11.92 | 11.69 | 11.79 | 10,728,274 | +0.28(+2.40%) |
Jan 15, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 9,228,576 | -0.65(-5.36%) |
Jan 14, 2016 | 12.00 | 12.26 | 11.90 | 12.17 | 7,456,908 | +0.25(+2.08%) |
Jan 13, 2016 | 12.23 | 12.26 | 11.86 | 11.92 | 5,737,495 | -0.21(-1.75%) |
Jan 12, 2016 | 12.16 | 12.21 | 11.98 | 12.13 | 3,402,164 | +0.07(+0.59%) |
Jan 11, 2016 | 12.16 | 12.17 | 11.90 | 12.06 | 5,382,750 | +0.10(+0.83%) |
Jan 08, 2016 | 12.15 | 12.18 | 11.95 | 11.96 | 5,611,011 | -0.18(-1.46%) |
Jan 07, 2016 | 12.15 | 12.35 | 12.09 | 12.14 | 7,782,236 | -0.54(-4.25%) |
Jan 06, 2016 | 12.63 | 12.72 | 12.62 | 12.68 | 4,927,538 | -0.38(-2.88%) |
Jan 05, 2016 | 13.07 | 13.09 | 12.92 | 13.05 | 6,738,057 | -0.20(-1.50%) |