Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.43 | 13.56 | 13.35 | 13.50 | 2,215,627 | +0.01(+0.04%) |
Mar 30, 2016 | 13.53 | 13.59 | 13.46 | 13.49 | 2,030,928 | -0.03(-0.19%) |
Mar 29, 2016 | 13.04 | 13.52 | 13.00 | 13.52 | 3,135,603 | +0.51(+3.93%) |
Mar 28, 2016 | 12.99 | 13.05 | 12.90 | 13.01 | 2,311,270 | +0.05(+0.37%) |
Mar 24, 2016 | 12.95 | 12.96 | 12.96 | 12.96 | 1,493,105 | -0.03(-0.22%) |
Mar 23, 2016 | 13.07 | 13.11 | 12.99 | 12.99 | 1,432,991 | -0.10(-0.78%) |
Mar 22, 2016 | 13.05 | 13.11 | 13.01 | 13.09 | 1,734,485 | +0.02(+0.15%) |
Mar 21, 2016 | 13.06 | 13.22 | 13.03 | 13.07 | 2,506,823 | -0.07(-0.54%) |
Mar 18, 2016 | 13.28 | 13.31 | 13.11 | 13.14 | 4,846,376 | -0.15(-1.11%) |
Mar 17, 2016 | 13.16 | 13.33 | 13.08 | 13.28 | 2,420,673 | +0.07(+0.51%) |
Mar 16, 2016 | 13.03 | 13.25 | 13.03 | 13.22 | 2,159,601 | +0.11(+0.84%) |
Mar 15, 2016 | 13.01 | 13.16 | 13.01 | 13.11 | 1,189,826 | +0.01(+0.04%) |
Mar 14, 2016 | 13.05 | 13.12 | 13.01 | 13.10 | 1,104,699 | +0.02(+0.13%) |
Mar 11, 2016 | 13.00 | 13.12 | 12.98 | 13.08 | 2,354,328 | +0.23(+1.78%) |
Mar 10, 2016 | 13.01 | 13.05 | 12.79 | 12.86 | 1,945,741 | -0.08(-0.61%) |
Mar 09, 2016 | 12.88 | 13.01 | 12.86 | 12.93 | 1,535,950 | +0.05(+0.39%) |
Mar 08, 2016 | 13.09 | 13.09 | 12.88 | 12.88 | 1,748,488 | -0.20(-1.55%) |
Mar 07, 2016 | 12.93 | 13.12 | 12.93 | 13.09 | 2,677,565 | +0.09(+0.69%) |
Mar 04, 2016 | 12.92 | 13.00 | 12.89 | 13.00 | 2,630,763 | +0.07(+0.55%) |
Mar 03, 2016 | 12.86 | 12.95 | 12.79 | 12.93 | 3,012,534 | +0.12(+0.95%) |
Mar 02, 2016 | 12.60 | 12.82 | 12.57 | 12.80 | 4,181,563 | +0.19(+1.48%) |
Mar 01, 2016 | 12.36 | 12.63 | 12.33 | 12.62 | 5,258,707 | +0.32(+2.64%) |
Feb 29, 2016 | 12.54 | 12.60 | 12.29 | 12.29 | 4,546,600 | -0.24(-1.91%) |
Feb 26, 2016 | 12.66 | 12.70 | 12.53 | 12.53 | 4,329,258 | -0.17(-1.33%) |
Feb 25, 2016 | 12.54 | 12.71 | 12.44 | 12.70 | 3,294,152 | +0.24(+1.93%) |
Feb 24, 2016 | 12.29 | 12.52 | 12.24 | 12.46 | 2,463,666 | +0.09(+0.71%) |
Feb 23, 2016 | 12.37 | 12.54 | 12.37 | 12.38 | 2,678,248 | -0.08(-0.61%) |
Feb 22, 2016 | 12.41 | 12.54 | 12.37 | 12.45 | 2,075,314 | +0.14(+1.17%) |
Feb 19, 2016 | 12.20 | 12.39 | 12.16 | 12.31 | 1,676,079 | +0.03(+0.23%) |
Feb 18, 2016 | 12.16 | 12.33 | 12.05 | 12.28 | 3,190,407 | +0.14(+1.12%) |
Feb 17, 2016 | 11.99 | 12.27 | 11.95 | 12.14 | 6,066,645 | +0.19(+1.63%) |
Feb 16, 2016 | 11.76 | 11.96 | 11.67 | 11.95 | 2,176,554 | +0.28(+2.39%) |
Feb 12, 2016 | 11.64 | 11.67 | 11.67 | 11.67 | 3,446,009 | +0.13(+1.09%) |
Feb 11, 2016 | 11.65 | 11.65 | 11.40 | 11.54 | 5,447,759 | -0.23(-1.99%) |
Feb 10, 2016 | 11.35 | 11.91 | 11.17 | 11.78 | 3,090,192 | +0.11(+0.98%) |
Feb 09, 2016 | 11.66 | 11.75 | 11.52 | 11.66 | 6,200,535 | -0.13(-1.07%) |
Feb 08, 2016 | 11.87 | 11.91 | 11.51 | 11.79 | 6,455,695 | -0.15(-1.22%) |
Feb 05, 2016 | 11.94 | 12.03 | 11.94 | 11.94 | 5,505,366 | -0.05(-0.42%) |
Feb 04, 2016 | 11.76 | 12.01 | 11.69 | 11.99 | 2,976,131 | +0.20(+1.68%) |
Feb 03, 2016 | 11.68 | 11.86 | 11.61 | 11.79 | 1,669,953 | +0.18(+1.59%) |
Feb 02, 2016 | 11.68 | 11.70 | 11.56 | 11.60 | 3,496,464 | -0.14(-1.19%) |
Feb 01, 2016 | 11.70 | 11.85 | 11.60 | 11.74 | 2,272,783 | -0.07(-0.62%) |
Jan 29, 2016 | 11.60 | 11.82 | 11.57 | 11.82 | 3,124,090 | +0.31(+2.67%) |
Jan 28, 2016 | 11.57 | 11.69 | 11.46 | 11.51 | 2,492,627 | +0.00(+0.00%) |
Jan 27, 2016 | 11.53 | 11.56 | 11.38 | 11.51 | 2,364,038 | -0.07(-0.58%) |
Jan 26, 2016 | 11.28 | 11.59 | 11.28 | 11.58 | 2,507,037 | +0.33(+2.91%) |
Jan 25, 2016 | 11.26 | 11.41 | 11.16 | 11.25 | 1,922,693 | -0.03(-0.27%) |
Jan 22, 2016 | 11.08 | 11.32 | 11.06 | 11.28 | 3,337,327 | +0.31(+2.80%) |
Jan 21, 2016 | 10.95 | 11.17 | 10.84 | 10.97 | 2,982,935 | +0.07(+0.67%) |
Jan 20, 2016 | 11.16 | 11.23 | 10.64 | 10.90 | 2,403,939 | -0.37(-3.30%) |
Jan 19, 2016 | 11.30 | 11.35 | 11.18 | 11.27 | 1,879,872 | +0.07(+0.65%) |
Jan 15, 2016 | 11.09 | 11.20 | 11.20 | 11.20 | 4,336,887 | -0.20(-1.74%) |
Jan 14, 2016 | 11.39 | 11.52 | 11.26 | 11.40 | 2,235,241 | +0.03(+0.27%) |
Jan 13, 2016 | 11.54 | 11.70 | 11.35 | 11.37 | 2,431,327 | -0.18(-1.53%) |
Jan 12, 2016 | 11.82 | 11.82 | 11.46 | 11.54 | 3,238,108 | -0.20(-1.71%) |
Jan 11, 2016 | 11.59 | 11.81 | 11.59 | 11.74 | 2,670,795 | +0.18(+1.52%) |
Jan 08, 2016 | 11.79 | 11.87 | 11.55 | 11.57 | 2,409,189 | -0.20(-1.66%) |
Jan 07, 2016 | 11.93 | 11.99 | 11.76 | 11.76 | 4,137,609 | -0.41(-3.37%) |
Jan 06, 2016 | 12.20 | 12.29 | 12.10 | 12.17 | 2,930,160 | -0.12(-1.00%) |
Jan 05, 2016 | 12.07 | 12.34 | 12.04 | 12.30 | 1,939,075 | +0.23(+1.90%) |