Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.89 | 16.01 | 15.52 | 15.55 | 5,931,433 | -0.16(-1.04%) |
Mar 30, 2016 | 15.74 | 15.96 | 15.39 | 15.71 | 7,247,062 | -0.04(-0.24%) |
Mar 29, 2016 | 15.13 | 15.92 | 15.03 | 15.75 | 9,003,157 | +0.67(+4.45%) |
Mar 28, 2016 | 15.08 | 15.16 | 14.71 | 15.08 | 5,409,783 | -0.04(-0.25%) |
Mar 24, 2016 | 14.77 | 15.12 | 15.12 | 15.12 | 7,610,389 | +0.35(+2.40%) |
Mar 23, 2016 | 15.36 | 15.36 | 14.66 | 14.76 | 12,119,195 | -1.17(-7.34%) |
Mar 22, 2016 | 16.28 | 16.43 | 15.77 | 15.93 | 8,497,075 | -0.19(-1.19%) |
Mar 21, 2016 | 16.00 | 16.35 | 15.84 | 16.12 | 6,914,879 | -0.04(-0.24%) |
Mar 18, 2016 | 15.99 | 16.47 | 15.98 | 16.16 | 12,283,921 | +0.02(+0.12%) |
Mar 17, 2016 | 16.64 | 16.87 | 16.09 | 16.14 | 15,426,378 | -0.13(-0.82%) |
Mar 16, 2016 | 15.20 | 16.28 | 14.89 | 16.27 | 12,054,840 | +0.93(+6.06%) |
Mar 15, 2016 | 14.93 | 15.37 | 14.67 | 15.35 | 7,945,501 | +0.24(+1.56%) |
Mar 14, 2016 | 15.73 | 15.93 | 14.98 | 15.11 | 11,681,549 | -0.53(-3.36%) |
Mar 11, 2016 | 15.81 | 16.21 | 15.55 | 15.64 | 12,083,404 | -0.13(-0.85%) |
Mar 10, 2016 | 15.07 | 15.83 | 15.00 | 15.77 | 15,230,238 | +0.76(+5.09%) |
Mar 09, 2016 | 14.57 | 15.18 | 14.36 | 15.01 | 10,729,924 | +0.14(+0.96%) |
Mar 08, 2016 | 15.52 | 15.62 | 14.65 | 14.86 | 13,178,088 | -0.34(-2.26%) |
Mar 07, 2016 | 14.65 | 15.60 | 14.64 | 15.21 | 16,355,955 | +0.75(+5.22%) |
Mar 04, 2016 | 14.49 | 15.51 | 14.44 | 14.45 | 26,492,076 | +0.15(+1.07%) |
Mar 03, 2016 | 13.79 | 14.47 | 13.77 | 14.30 | 9,726,636 | +0.56(+4.10%) |
Mar 02, 2016 | 13.29 | 13.79 | 13.19 | 13.73 | 11,713,112 | +0.46(+3.45%) |
Mar 01, 2016 | 13.85 | 13.87 | 13.23 | 13.28 | 15,796,683 | -0.40(-2.93%) |
Feb 29, 2016 | 13.29 | 13.72 | 13.20 | 13.68 | 11,268,241 | +0.44(+3.32%) |
Feb 26, 2016 | 13.69 | 14.14 | 13.09 | 13.24 | 38,126,600 | -1.94(-12.78%) |
Feb 25, 2016 | 14.85 | 15.37 | 14.82 | 15.18 | 15,342,893 | +0.11(+0.70%) |
Feb 24, 2016 | 15.34 | 15.76 | 14.79 | 15.07 | 17,476,320 | +0.33(+2.27%) |
Feb 23, 2016 | 14.70 | 15.01 | 14.63 | 14.74 | 10,174,608 | +0.30(+2.05%) |
Feb 22, 2016 | 14.27 | 14.87 | 14.19 | 14.44 | 11,051,518 | -0.32(-2.14%) |
Feb 19, 2016 | 15.00 | 15.32 | 14.58 | 14.76 | 12,942,222 | -0.31(-2.03%) |
Feb 18, 2016 | 14.09 | 15.15 | 14.03 | 15.06 | 14,785,437 | +0.80(+5.63%) |
Feb 17, 2016 | 14.32 | 14.39 | 13.92 | 14.26 | 11,482,543 | +0.13(+0.95%) |
Feb 16, 2016 | 14.15 | 14.64 | 13.86 | 14.13 | 17,827,228 | -0.81(-5.43%) |
Feb 12, 2016 | 13.96 | 14.94 | 14.94 | 14.94 | 15,653,562 | +0.61(+4.27%) |
Feb 11, 2016 | 15.02 | 15.22 | 14.19 | 14.33 | 21,883,594 | +0.41(+2.95%) |
Feb 10, 2016 | 13.33 | 13.94 | 12.68 | 13.92 | 14,935,264 | +0.39(+2.90%) |
Feb 09, 2016 | 14.20 | 14.33 | 13.40 | 13.52 | 20,232,092 | -0.49(-3.49%) |
Feb 08, 2016 | 13.68 | 14.39 | 13.61 | 14.01 | 24,085,882 | +0.94(+7.21%) |
Feb 05, 2016 | 12.18 | 13.09 | 12.14 | 13.07 | 14,495,163 | +0.64(+5.13%) |
Feb 04, 2016 | 12.31 | 12.83 | 12.28 | 12.43 | 18,579,446 | +0.61(+5.15%) |
Feb 03, 2016 | 10.87 | 11.89 | 10.87 | 11.82 | 18,577,800 | +1.09(+10.11%) |
Feb 02, 2016 | 10.90 | 11.12 | 10.60 | 10.74 | 7,847,248 | -0.25(-2.25%) |
Feb 01, 2016 | 10.94 | 11.36 | 10.89 | 10.99 | 9,644,087 | +0.19(+1.76%) |
Jan 29, 2016 | 10.53 | 10.94 | 10.50 | 10.80 | 7,135,958 | +0.25(+2.35%) |
Jan 28, 2016 | 10.40 | 10.72 | 10.17 | 10.55 | 7,869,941 | -0.02(-0.18%) |
Jan 27, 2016 | 10.14 | 10.61 | 9.977 | 10.57 | 11,600,956 | +0.35(+3.45%) |
Jan 26, 2016 | 9.968 | 10.38 | 9.863 | 10.22 | 10,794,635 | +0.44(+4.48%) |
Jan 25, 2016 | 9.892 | 10.05 | 9.654 | 9.777 | 9,433,494 | +0.12(+1.28%) |
Jan 22, 2016 | 9.235 | 9.673 | 9.178 | 9.654 | 13,655,510 | +0.30(+3.26%) |
Jan 21, 2016 | 9.330 | 9.463 | 9.006 | 9.349 | 12,497,177 | -0.04(-0.41%) |
Jan 20, 2016 | 9.549 | 9.587 | 9.216 | 9.387 | 12,343,181 | +0.02(+0.20%) |
Jan 19, 2016 | 9.892 | 9.892 | 9.244 | 9.368 | 11,725,639 | -0.46(-4.65%) |
Jan 15, 2016 | 10.31 | 9.825 | 9.825 | 9.825 | 10,650,557 | -0.10(-1.05%) |
Jan 14, 2016 | 10.51 | 10.64 | 9.711 | 9.930 | 13,495,213 | -0.69(-6.54%) |
Jan 13, 2016 | 10.69 | 10.87 | 10.30 | 10.62 | 11,725,307 | -0.27(-2.45%) |
Jan 12, 2016 | 11.02 | 11.06 | 10.61 | 10.89 | 9,602,614 | -0.31(-2.73%) |
Jan 11, 2016 | 11.96 | 12.00 | 11.01 | 11.20 | 10,856,046 | -0.64(-5.44%) |
Jan 08, 2016 | 11.72 | 11.95 | 11.60 | 11.84 | 10,472,933 | -0.22(-1.81%) |
Jan 07, 2016 | 11.59 | 12.20 | 11.42 | 12.06 | 17,208,452 | +0.86(+7.71%) |
Jan 06, 2016 | 11.14 | 11.58 | 11.12 | 11.20 | 11,165,364 | +0.21(+1.90%) |
Jan 05, 2016 | 11.32 | 11.35 | 10.89 | 10.99 | 6,735,515 | -0.26(-2.28%) |