Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.45 | 15.50 | 15.12 | 15.32 | 1,455,176 | -0.08(-0.52%) |
Mar 30, 2016 | 15.46 | 15.73 | 15.25 | 15.40 | 1,821,935 | +0.11(+0.72%) |
Mar 29, 2016 | 14.80 | 15.36 | 14.60 | 15.29 | 1,742,333 | +0.38(+2.55%) |
Mar 28, 2016 | 15.06 | 15.06 | 14.64 | 14.91 | 1,175,524 | -0.17(-1.13%) |
Mar 24, 2016 | 14.72 | 15.08 | 15.08 | 15.08 | 2,491,100 | +0.10(+0.67%) |
Mar 23, 2016 | 15.10 | 15.25 | 14.86 | 14.98 | 1,835,585 | -0.29(-1.90%) |
Mar 22, 2016 | 14.96 | 15.32 | 14.81 | 15.27 | 1,702,716 | +0.25(+1.66%) |
Mar 21, 2016 | 15.14 | 15.29 | 14.81 | 15.02 | 2,517,698 | -0.17(-1.12%) |
Mar 18, 2016 | 15.42 | 15.57 | 15.10 | 15.19 | 2,610,736 | -0.22(-1.43%) |
Mar 17, 2016 | 15.15 | 15.44 | 14.96 | 15.41 | 3,033,918 | +0.35(+2.32%) |
Mar 16, 2016 | 14.08 | 15.11 | 14.08 | 15.06 | 2,666,029 | +1.01(+7.19%) |
Mar 15, 2016 | 14.48 | 14.48 | 13.94 | 14.05 | 2,141,619 | -0.69(-4.68%) |
Mar 14, 2016 | 14.18 | 14.78 | 14.11 | 14.74 | 3,032,904 | +0.48(+3.37%) |
Mar 11, 2016 | 14.03 | 14.37 | 13.96 | 14.26 | 1,942,062 | +0.63(+4.62%) |
Mar 10, 2016 | 14.01 | 14.03 | 13.42 | 13.63 | 1,027,180 | -0.25(-1.80%) |
Mar 09, 2016 | 13.97 | 14.04 | 13.79 | 13.88 | 1,547,019 | +0.16(+1.17%) |
Mar 08, 2016 | 14.32 | 14.38 | 13.57 | 13.72 | 2,458,859 | -0.82(-5.64%) |
Mar 07, 2016 | 14.21 | 14.81 | 14.00 | 14.54 | 4,177,797 | +0.06(+0.41%) |
Mar 04, 2016 | 13.96 | 14.49 | 13.57 | 14.48 | 3,152,184 | +0.74(+5.39%) |
Mar 03, 2016 | 13.95 | 14.18 | 13.62 | 13.74 | 1,631,059 | -0.44(-3.10%) |
Mar 02, 2016 | 13.35 | 14.18 | 13.35 | 14.18 | 2,239,486 | +0.61(+4.46%) |
Mar 01, 2016 | 13.16 | 13.66 | 13.06 | 13.57 | 2,279,270 | +0.65(+5.07%) |
Feb 29, 2016 | 13.14 | 13.14 | 12.82 | 12.92 | 1,241,483 | -0.06(-0.46%) |
Feb 26, 2016 | 13.38 | 13.49 | 12.81 | 12.98 | 1,580,394 | +0.10(+0.78%) |
Feb 25, 2016 | 12.99 | 13.15 | 12.68 | 12.88 | 1,692,886 | -0.29(-2.20%) |
Feb 24, 2016 | 12.80 | 13.20 | 12.51 | 13.17 | 2,373,533 | +0.26(+2.01%) |
Feb 23, 2016 | 13.21 | 13.29 | 12.88 | 12.91 | 1,039,960 | -0.42(-3.15%) |
Feb 22, 2016 | 13.20 | 13.44 | 13.16 | 13.33 | 2,041,204 | +0.66(+5.21%) |
Feb 19, 2016 | 12.83 | 12.92 | 12.55 | 12.67 | 3,062,746 | -0.41(-3.13%) |
Feb 18, 2016 | 13.86 | 13.96 | 13.02 | 13.08 | 2,349,854 | -0.56(-4.11%) |
Feb 17, 2016 | 14.00 | 14.00 | 13.59 | 13.64 | 2,606,232 | +0.07(+0.52%) |
Feb 16, 2016 | 13.42 | 13.87 | 13.38 | 13.57 | 4,063,742 | +0.62(+4.79%) |
Feb 12, 2016 | 12.83 | 12.95 | 12.95 | 12.95 | 2,499,800 | +0.34(+2.70%) |
Feb 11, 2016 | 12.44 | 12.77 | 12.38 | 12.61 | 2,071,049 | -0.17(-1.33%) |
Feb 10, 2016 | 12.67 | 12.99 | 12.48 | 12.78 | 1,431,418 | +0.28(+2.24%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.29 | 12.50 | 2,879,030 | -0.27(-2.11%) |
Feb 08, 2016 | 12.88 | 12.88 | 12.43 | 12.77 | 2,578,817 | -0.11(-0.85%) |
Feb 05, 2016 | 13.25 | 13.33 | 12.60 | 12.88 | 2,730,875 | -0.67(-4.94%) |
Feb 04, 2016 | 13.59 | 13.97 | 13.41 | 13.55 | 2,298,506 | +0.32(+2.42%) |
Feb 03, 2016 | 13.06 | 13.27 | 12.71 | 13.23 | 2,897,803 | +0.45(+3.52%) |
Feb 02, 2016 | 13.10 | 13.17 | 12.67 | 12.78 | 1,867,128 | -0.82(-6.03%) |
Feb 01, 2016 | 13.24 | 13.64 | 13.17 | 13.60 | 2,011,987 | +0.18(+1.34%) |
Jan 29, 2016 | 13.37 | 13.61 | 13.19 | 13.42 | 2,564,515 | +0.29(+2.21%) |
Jan 28, 2016 | 13.68 | 13.85 | 12.95 | 13.13 | 2,897,869 | -0.09(-0.68%) |
Jan 27, 2016 | 13.37 | 13.73 | 13.14 | 13.22 | 2,589,574 | -0.04(-0.30%) |
Jan 26, 2016 | 12.75 | 13.27 | 12.50 | 13.26 | 2,364,822 | +0.69(+5.49%) |
Jan 25, 2016 | 12.86 | 12.90 | 12.41 | 12.57 | 1,805,325 | -0.56(-4.27%) |
Jan 22, 2016 | 12.99 | 13.26 | 12.84 | 13.13 | 2,507,443 | +0.95(+7.80%) |
Jan 21, 2016 | 11.68 | 12.36 | 11.62 | 12.18 | 2,907,454 | +0.38(+3.22%) |
Jan 20, 2016 | 11.68 | 11.96 | 11.00 | 11.80 | 4,922,498 | -0.13(-1.09%) |
Jan 19, 2016 | 12.50 | 12.51 | 11.78 | 11.93 | 2,396,163 | -0.29(-2.37%) |
Jan 15, 2016 | 12.38 | 12.22 | 12.22 | 12.22 | 3,542,300 | -0.96(-7.28%) |
Jan 14, 2016 | 12.99 | 13.37 | 12.62 | 13.18 | 2,080,474 | +0.20(+1.54%) |
Jan 13, 2016 | 13.38 | 13.48 | 12.73 | 12.98 | 2,277,735 | -0.11(-0.84%) |
Jan 12, 2016 | 13.13 | 13.19 | 12.73 | 13.09 | 2,423,159 | +0.23(+1.79%) |
Jan 11, 2016 | 13.70 | 13.77 | 12.61 | 12.86 | 3,908,198 | -0.56(-4.17%) |
Jan 08, 2016 | 14.40 | 14.48 | 13.37 | 13.42 | 2,691,289 | -0.54(-3.87%) |
Jan 07, 2016 | 14.63 | 15.03 | 13.64 | 13.96 | 3,416,588 | -1.01(-6.75%) |
Jan 06, 2016 | 15.04 | 15.06 | 14.69 | 14.97 | 4,089,464 | -0.44(-2.86%) |
Jan 05, 2016 | 15.16 | 15.54 | 15.13 | 15.41 | 2,422,309 | +0.19(+1.25%) |