Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.24 | 14.54 | 14.21 | 14.38 | 1,886,076 | +0.10(+0.67%) |
Mar 30, 2016 | 14.23 | 14.37 | 14.14 | 14.28 | 1,301,312 | +0.12(+0.85%) |
Mar 29, 2016 | 13.73 | 14.16 | 13.70 | 14.16 | 1,227,071 | +0.42(+3.05%) |
Mar 28, 2016 | 13.65 | 13.85 | 13.58 | 13.75 | 916,688 | +0.14(+1.01%) |
Mar 24, 2016 | 13.29 | 13.61 | 13.61 | 13.61 | 787,416 | +0.19(+1.42%) |
Mar 23, 2016 | 13.56 | 13.64 | 13.41 | 13.42 | 878,615 | -0.18(-1.34%) |
Mar 22, 2016 | 13.41 | 13.65 | 13.30 | 13.60 | 986,878 | +0.10(+0.71%) |
Mar 21, 2016 | 13.70 | 13.75 | 13.38 | 13.51 | 993,118 | -0.28(-2.05%) |
Mar 18, 2016 | 13.63 | 13.80 | 13.50 | 13.79 | 2,171,479 | +0.25(+1.84%) |
Mar 17, 2016 | 12.92 | 13.67 | 12.92 | 13.54 | 1,734,772 | +0.63(+4.88%) |
Mar 16, 2016 | 12.39 | 12.94 | 12.34 | 12.91 | 1,139,229 | +0.44(+3.56%) |
Mar 15, 2016 | 12.58 | 12.66 | 12.26 | 12.46 | 1,006,062 | -0.27(-2.15%) |
Mar 14, 2016 | 12.77 | 12.86 | 12.60 | 12.74 | 1,118,150 | -0.09(-0.68%) |
Mar 11, 2016 | 12.35 | 12.84 | 12.28 | 12.82 | 1,567,346 | +0.63(+5.21%) |
Mar 10, 2016 | 12.28 | 12.36 | 12.01 | 12.19 | 731,067 | -0.01(-0.10%) |
Mar 09, 2016 | 12.00 | 12.24 | 11.95 | 12.20 | 842,147 | +0.26(+2.19%) |
Mar 08, 2016 | 12.23 | 12.27 | 11.92 | 11.94 | 1,053,956 | -0.33(-2.70%) |
Mar 07, 2016 | 12.17 | 12.28 | 12.05 | 12.27 | 1,742,827 | +0.07(+0.58%) |
Mar 04, 2016 | 12.68 | 12.72 | 12.17 | 12.20 | 1,677,806 | -0.51(-3.98%) |
Mar 03, 2016 | 12.45 | 12.72 | 12.41 | 12.71 | 1,146,290 | +0.28(+2.24%) |
Mar 02, 2016 | 12.12 | 12.46 | 11.99 | 12.43 | 1,166,518 | +0.30(+2.50%) |
Mar 01, 2016 | 12.12 | 12.17 | 12.00 | 12.13 | 883,839 | +0.08(+0.69%) |
Feb 29, 2016 | 11.87 | 12.17 | 11.78 | 12.04 | 1,805,707 | +0.18(+1.50%) |
Feb 26, 2016 | 11.85 | 12.00 | 11.78 | 11.87 | 1,050,997 | +0.08(+0.70%) |
Feb 25, 2016 | 11.66 | 11.80 | 11.56 | 11.78 | 773,430 | +0.19(+1.68%) |
Feb 24, 2016 | 11.56 | 11.56 | 11.33 | 11.59 | 871,878 | -0.07(-0.57%) |
Feb 23, 2016 | 11.88 | 11.93 | 11.65 | 11.66 | 826,169 | -0.23(-1.95%) |
Feb 22, 2016 | 11.84 | 12.02 | 11.66 | 11.89 | 1,444,679 | +0.27(+2.36%) |
Feb 19, 2016 | 12.09 | 12.18 | 11.28 | 11.61 | 2,186,543 | -0.59(-4.83%) |
Feb 18, 2016 | 11.92 | 12.24 | 11.76 | 12.20 | 3,358,204 | +0.22(+1.80%) |
Feb 17, 2016 | 11.64 | 12.53 | 11.51 | 11.99 | 2,738,619 | +0.52(+4.52%) |
Feb 16, 2016 | 10.99 | 11.52 | 10.99 | 11.47 | 1,567,215 | +0.55(+5.05%) |
Feb 12, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 960,522 | +0.10(+0.92%) |
Feb 11, 2016 | 10.81 | 10.92 | 10.59 | 10.82 | 1,621,050 | -0.15(-1.40%) |
Feb 10, 2016 | 11.19 | 11.42 | 10.96 | 10.97 | 1,295,989 | -0.14(-1.28%) |
Feb 09, 2016 | 11.05 | 11.26 | 10.80 | 11.11 | 1,480,372 | -0.05(-0.43%) |
Feb 08, 2016 | 11.71 | 11.71 | 10.98 | 11.16 | 1,358,520 | -0.59(-5.00%) |
Feb 05, 2016 | 12.09 | 12.27 | 11.70 | 11.75 | 1,749,362 | -0.44(-3.62%) |
Feb 04, 2016 | 11.76 | 12.21 | 11.76 | 12.19 | 1,114,000 | +0.43(+3.68%) |
Feb 03, 2016 | 11.69 | 11.79 | 11.50 | 11.76 | 1,919,892 | +0.20(+1.72%) |
Feb 02, 2016 | 11.75 | 11.89 | 11.55 | 11.56 | 1,698,364 | -0.31(-2.63%) |
Feb 01, 2016 | 11.89 | 12.02 | 11.77 | 11.87 | 942,689 | -0.11(-0.88%) |
Jan 29, 2016 | 11.46 | 12.00 | 11.46 | 11.97 | 1,802,612 | +0.60(+5.23%) |
Jan 28, 2016 | 11.46 | 11.48 | 11.29 | 11.38 | 658,574 | +0.02(+0.14%) |
Jan 27, 2016 | 11.46 | 11.51 | 11.25 | 11.36 | 969,957 | -0.16(-1.37%) |
Jan 26, 2016 | 11.07 | 11.53 | 11.05 | 11.52 | 1,083,493 | +0.57(+5.21%) |
Jan 25, 2016 | 11.15 | 11.20 | 10.88 | 10.95 | 851,736 | -0.27(-2.38%) |
Jan 22, 2016 | 11.04 | 11.27 | 10.98 | 11.22 | 866,987 | +0.30(+2.71%) |
Jan 21, 2016 | 11.02 | 11.07 | 10.83 | 10.92 | 1,200,042 | -0.02(-0.15%) |
Jan 20, 2016 | 11.03 | 11.15 | 10.57 | 10.94 | 1,315,316 | -0.26(-2.28%) |
Jan 19, 2016 | 11.12 | 11.27 | 10.94 | 11.19 | 986,972 | +0.20(+1.80%) |
Jan 15, 2016 | 10.92 | 11.00 | 11.00 | 11.00 | 1,315,380 | -0.17(-1.56%) |
Jan 14, 2016 | 11.00 | 11.27 | 10.86 | 11.17 | 1,358,221 | +0.20(+1.85%) |
Jan 13, 2016 | 11.16 | 11.30 | 10.92 | 10.97 | 1,041,190 | -0.19(-1.74%) |
Jan 12, 2016 | 11.26 | 11.35 | 11.04 | 11.16 | 1,114,410 | +0.00(+0.04%) |
Jan 11, 2016 | 11.00 | 11.20 | 11.00 | 11.16 | 1,101,172 | +0.17(+1.55%) |
Jan 08, 2016 | 11.41 | 11.43 | 10.95 | 10.99 | 1,498,034 | -0.34(-3.00%) |
Jan 07, 2016 | 11.52 | 11.61 | 11.33 | 11.33 | 748,554 | -0.41(-3.48%) |
Jan 06, 2016 | 11.64 | 11.82 | 11.64 | 11.74 | 819,053 | -0.00(-0.03%) |
Jan 05, 2016 | 11.64 | 11.81 | 11.54 | 11.74 | 1,439,705 | +0.09(+0.80%) |