Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.40 | 16.07 | 15.40 | 15.82 | 5,131,177 | +0.38(+2.44%) |
Mar 30, 2016 | 15.49 | 15.75 | 15.27 | 15.44 | 4,347,936 | +0.20(+1.30%) |
Mar 29, 2016 | 14.66 | 15.35 | 14.55 | 15.24 | 3,617,100 | +0.21(+1.37%) |
Mar 28, 2016 | 15.14 | 15.29 | 14.83 | 15.04 | 3,501,315 | -0.16(-1.06%) |
Mar 24, 2016 | 14.81 | 15.20 | 15.20 | 15.20 | 4,023,111 | +0.02(+0.12%) |
Mar 23, 2016 | 15.20 | 15.50 | 15.02 | 15.18 | 3,516,952 | -0.21(-1.34%) |
Mar 22, 2016 | 15.53 | 15.73 | 15.31 | 15.39 | 2,921,421 | -0.33(-2.11%) |
Mar 21, 2016 | 15.35 | 15.82 | 15.13 | 15.72 | 4,077,879 | +0.23(+1.51%) |
Mar 18, 2016 | 16.29 | 16.83 | 15.37 | 15.49 | 6,983,315 | -0.96(-5.84%) |
Mar 17, 2016 | 16.48 | 16.61 | 16.25 | 16.45 | 4,776,201 | +0.13(+0.77%) |
Mar 16, 2016 | 16.18 | 16.48 | 16.07 | 16.32 | 4,141,539 | +0.25(+1.56%) |
Mar 15, 2016 | 15.67 | 16.11 | 15.33 | 16.07 | 4,212,016 | +0.14(+0.90%) |
Mar 14, 2016 | 15.49 | 16.35 | 15.45 | 15.93 | 4,102,994 | -0.15(-0.95%) |
Mar 11, 2016 | 15.94 | 16.37 | 15.93 | 16.08 | 5,412,853 | +0.20(+1.24%) |
Mar 10, 2016 | 15.65 | 16.15 | 15.44 | 15.88 | 5,546,648 | +0.06(+0.40%) |
Mar 09, 2016 | 15.93 | 16.46 | 15.49 | 15.82 | 5,502,984 | +0.21(+1.32%) |
Mar 08, 2016 | 16.28 | 16.34 | 15.52 | 15.61 | 6,129,620 | -0.84(-5.13%) |
Mar 07, 2016 | 15.55 | 16.64 | 15.54 | 16.46 | 8,381,813 | +0.85(+5.43%) |
Mar 04, 2016 | 15.30 | 15.42 | 14.89 | 15.61 | 7,635,195 | +0.46(+3.07%) |
Mar 03, 2016 | 14.10 | 15.28 | 14.09 | 15.14 | 8,431,375 | +0.62(+4.31%) |
Mar 02, 2016 | 14.04 | 14.54 | 13.89 | 14.52 | 5,989,087 | +0.41(+2.91%) |
Mar 01, 2016 | 14.10 | 14.40 | 13.63 | 14.11 | 6,586,774 | +0.23(+1.67%) |
Feb 29, 2016 | 13.74 | 14.13 | 13.62 | 13.87 | 6,137,099 | +0.20(+1.44%) |
Feb 26, 2016 | 13.62 | 14.00 | 13.38 | 13.68 | 6,238,944 | +0.45(+3.37%) |
Feb 25, 2016 | 13.18 | 13.37 | 12.42 | 13.23 | 4,490,273 | -0.11(-0.80%) |
Feb 24, 2016 | 12.74 | 13.37 | 12.70 | 13.34 | 3,007,868 | +0.10(+0.74%) |
Feb 23, 2016 | 13.59 | 13.92 | 13.06 | 13.24 | 4,469,563 | -0.54(-3.95%) |
Feb 22, 2016 | 13.54 | 13.91 | 13.44 | 13.79 | 5,194,633 | +0.39(+2.93%) |
Feb 19, 2016 | 12.87 | 13.46 | 12.74 | 13.39 | 5,460,808 | +0.25(+1.90%) |
Feb 18, 2016 | 13.39 | 13.48 | 12.66 | 13.14 | 5,531,539 | +0.04(+0.34%) |
Feb 17, 2016 | 12.53 | 13.36 | 12.53 | 13.10 | 6,099,684 | +0.82(+6.69%) |
Feb 16, 2016 | 12.10 | 12.33 | 11.83 | 12.28 | 4,010,348 | +0.55(+4.72%) |
Feb 12, 2016 | 11.49 | 11.72 | 11.72 | 11.72 | 5,372,955 | +0.50(+4.46%) |
Feb 11, 2016 | 10.94 | 11.33 | 10.54 | 11.22 | 6,477,751 | -0.02(-0.16%) |
Feb 10, 2016 | 11.34 | 11.71 | 11.19 | 11.24 | 3,605,371 | -0.18(-1.56%) |
Feb 09, 2016 | 11.57 | 11.69 | 11.02 | 11.42 | 5,170,758 | -0.43(-3.62%) |
Feb 08, 2016 | 11.87 | 11.92 | 11.45 | 11.85 | 5,681,575 | -0.42(-3.42%) |
Feb 05, 2016 | 12.63 | 12.83 | 11.94 | 12.27 | 7,703,769 | -0.37(-2.90%) |
Feb 04, 2016 | 12.34 | 12.79 | 11.94 | 12.63 | 7,498,526 | +0.98(+8.43%) |
Feb 03, 2016 | 11.37 | 11.87 | 10.72 | 11.65 | 7,822,069 | +0.50(+4.48%) |
Feb 02, 2016 | 11.43 | 11.54 | 10.97 | 11.15 | 6,342,118 | -0.75(-6.30%) |
Feb 01, 2016 | 12.45 | 12.54 | 11.69 | 11.90 | 6,042,730 | -0.94(-7.30%) |
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,831,095 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.30 | 11.50 | 12.06 | 9,016,236 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.38 | 11.09 | 7,336,824 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.77 | 10.29 | 10.64 | 6,821,645 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,956,027 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.63 | 10.83 | 11.31 | 9,069,874 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.06 | 10.07 | 10.71 | 7,165,537 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.62 | 9.763 | 10.39 | 8,877,458 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.56 | 10.58 | 10.78 | 6,628,281 | -0.69(-6.00%) |
Jan 15, 2016 | 11.22 | 11.46 | 11.46 | 11.46 | 6,230,665 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,685,667 | +0.56(+5.02%) |
Jan 13, 2016 | 11.96 | 12.11 | 11.11 | 11.21 | 5,269,635 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.71 | 6,296,934 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.43 | 11.57 | 6,541,557 | -0.27(-2.26%) |
Jan 08, 2016 | 12.21 | 12.21 | 11.54 | 11.84 | 6,798,442 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.55 | 12.01 | 12.12 | 8,620,007 | -0.54(-4.23%) |
Jan 06, 2016 | 12.73 | 12.94 | 12.40 | 12.65 | 5,787,094 | -0.47(-3.61%) |
Jan 05, 2016 | 13.63 | 13.63 | 12.92 | 13.12 | 7,024,699 | -0.43(-3.16%) |