Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.23 | 13.48 | 13.21 | 13.48 | 1,765,494 | +0.17(+1.31%) |
Mar 30, 2016 | 13.31 | 13.52 | 13.12 | 13.30 | 2,097,783 | +0.12(+0.90%) |
Mar 29, 2016 | 12.85 | 13.22 | 12.62 | 13.19 | 1,787,486 | +0.25(+1.92%) |
Mar 28, 2016 | 12.75 | 13.08 | 12.62 | 12.94 | 2,072,119 | +0.18(+1.44%) |
Mar 24, 2016 | 12.89 | 12.75 | 12.75 | 12.75 | 2,705,254 | -0.28(-2.11%) |
Mar 23, 2016 | 13.61 | 13.69 | 12.99 | 13.03 | 2,437,834 | -0.61(-4.51%) |
Mar 22, 2016 | 13.64 | 13.73 | 13.40 | 13.64 | 1,910,381 | -0.06(-0.40%) |
Mar 21, 2016 | 13.55 | 13.78 | 13.53 | 13.70 | 3,207,742 | +0.14(+1.01%) |
Mar 18, 2016 | 13.82 | 13.87 | 13.49 | 13.56 | 3,489,406 | -0.24(-1.73%) |
Mar 17, 2016 | 13.15 | 13.95 | 13.08 | 13.80 | 3,316,682 | +0.63(+4.81%) |
Mar 16, 2016 | 12.73 | 13.28 | 12.73 | 13.17 | 3,590,411 | +0.37(+2.87%) |
Mar 15, 2016 | 12.85 | 12.90 | 12.64 | 12.80 | 2,900,244 | -0.15(-1.13%) |
Mar 14, 2016 | 12.94 | 13.10 | 12.82 | 12.95 | 2,972,119 | -0.04(-0.28%) |
Mar 11, 2016 | 12.74 | 13.03 | 12.73 | 12.98 | 3,929,603 | +0.34(+2.69%) |
Mar 10, 2016 | 12.43 | 12.65 | 12.27 | 12.64 | 2,548,898 | +0.26(+2.07%) |
Mar 09, 2016 | 12.39 | 12.56 | 12.29 | 12.39 | 2,075,881 | +0.15(+1.20%) |
Mar 08, 2016 | 12.67 | 12.74 | 12.24 | 12.24 | 1,947,634 | -0.56(-4.37%) |
Mar 07, 2016 | 12.26 | 12.89 | 12.25 | 12.80 | 5,936,331 | +0.49(+3.95%) |
Mar 04, 2016 | 11.91 | 12.45 | 11.90 | 12.31 | 4,414,839 | +0.40(+3.39%) |
Mar 03, 2016 | 11.66 | 11.94 | 11.61 | 11.91 | 6,504,431 | +0.18(+1.56%) |
Mar 02, 2016 | 11.89 | 12.02 | 11.69 | 11.73 | 3,440,076 | -0.17(-1.39%) |
Mar 01, 2016 | 11.85 | 11.99 | 11.72 | 11.89 | 2,168,228 | +0.11(+0.93%) |
Feb 29, 2016 | 11.38 | 11.82 | 11.38 | 11.78 | 3,681,692 | +0.46(+4.05%) |
Feb 26, 2016 | 11.34 | 11.57 | 11.17 | 11.32 | 6,937,024 | +0.07(+0.65%) |
Feb 25, 2016 | 11.56 | 11.66 | 10.96 | 11.25 | 8,883,900 | -0.33(-2.85%) |
Feb 24, 2016 | 11.71 | 11.80 | 11.37 | 11.58 | 5,857,802 | -0.36(-3.00%) |
Feb 23, 2016 | 11.96 | 12.10 | 11.74 | 11.94 | 2,586,456 | -0.14(-1.14%) |
Feb 22, 2016 | 11.91 | 12.14 | 11.85 | 12.07 | 2,623,397 | +0.31(+2.65%) |
Feb 19, 2016 | 11.66 | 11.96 | 11.55 | 11.76 | 3,026,292 | +0.01(+0.08%) |
Feb 18, 2016 | 11.60 | 11.81 | 11.33 | 11.75 | 4,458,052 | +0.19(+1.67%) |
Feb 17, 2016 | 11.19 | 11.58 | 11.15 | 11.56 | 7,185,878 | +0.11(+0.96%) |
Feb 16, 2016 | 11.12 | 11.47 | 11.01 | 11.45 | 5,108,502 | +0.50(+4.52%) |
Feb 12, 2016 | 10.30 | 10.96 | 10.96 | 10.96 | 6,128,290 | +0.74(+7.28%) |
Feb 11, 2016 | 10.37 | 10.74 | 9.992 | 10.21 | 14,220,729 | -0.53(-4.95%) |
Feb 10, 2016 | 11.73 | 11.74 | 10.71 | 10.74 | 8,394,376 | -0.83(-7.21%) |
Feb 09, 2016 | 11.56 | 11.86 | 11.29 | 11.58 | 5,092,712 | -0.28(-2.40%) |
Feb 08, 2016 | 12.49 | 12.51 | 11.67 | 11.86 | 4,761,400 | -0.83(-6.51%) |
Feb 05, 2016 | 12.54 | 13.14 | 12.54 | 12.69 | 3,543,324 | +0.17(+1.39%) |
Feb 04, 2016 | 12.11 | 12.57 | 12.07 | 12.52 | 4,036,434 | +0.36(+2.94%) |
Feb 03, 2016 | 12.40 | 12.40 | 11.73 | 12.16 | 5,475,908 | -0.12(-0.97%) |
Feb 02, 2016 | 12.56 | 12.56 | 12.22 | 12.28 | 3,345,485 | -0.49(-3.81%) |
Feb 01, 2016 | 12.38 | 12.94 | 12.30 | 12.76 | 3,006,387 | +0.26(+2.05%) |
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,999,115 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,549 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,283 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,758 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,331,089 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,998 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,383 | +0.69(+5.51%) |
Jan 20, 2016 | 11.85 | 12.61 | 11.64 | 12.50 | 8,288,802 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,315 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,530,070 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,924 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,873 | -0.20(-1.63%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,585 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,379 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.96 | 12.99 | 4,861,801 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,930 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,781 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,662 | -0.30(-2.09%) |