Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.41 | 16.07 | 15.41 | 15.82 | 5,129,835 | +0.38(+2.44%) |
Mar 30, 2016 | 15.49 | 15.76 | 15.27 | 15.44 | 4,346,798 | +0.20(+1.30%) |
Mar 29, 2016 | 14.66 | 15.35 | 14.56 | 15.25 | 3,616,153 | +0.21(+1.37%) |
Mar 28, 2016 | 15.14 | 15.29 | 14.83 | 15.04 | 3,500,399 | -0.16(-1.06%) |
Mar 24, 2016 | 14.82 | 15.20 | 15.20 | 15.20 | 4,022,059 | +0.02(+0.12%) |
Mar 23, 2016 | 15.20 | 15.51 | 15.02 | 15.18 | 3,516,032 | -0.21(-1.34%) |
Mar 22, 2016 | 15.53 | 15.73 | 15.32 | 15.39 | 2,920,656 | -0.33(-2.11%) |
Mar 21, 2016 | 15.35 | 15.82 | 15.13 | 15.72 | 4,076,812 | +0.23(+1.51%) |
Mar 18, 2016 | 16.30 | 16.84 | 15.38 | 15.49 | 6,981,487 | -0.96(-5.84%) |
Mar 17, 2016 | 16.49 | 16.61 | 16.25 | 16.45 | 4,774,951 | +0.13(+0.77%) |
Mar 16, 2016 | 16.18 | 16.49 | 16.07 | 16.32 | 4,140,455 | +0.25(+1.56%) |
Mar 15, 2016 | 15.67 | 16.12 | 15.34 | 16.07 | 4,210,914 | +0.14(+0.90%) |
Mar 14, 2016 | 15.49 | 16.35 | 15.45 | 15.93 | 4,101,921 | -0.15(-0.95%) |
Mar 11, 2016 | 15.95 | 16.37 | 15.93 | 16.08 | 5,411,437 | +0.20(+1.24%) |
Mar 10, 2016 | 15.65 | 16.15 | 15.44 | 15.88 | 5,545,197 | +0.06(+0.40%) |
Mar 09, 2016 | 15.93 | 16.46 | 15.49 | 15.82 | 5,501,544 | +0.21(+1.32%) |
Mar 08, 2016 | 16.29 | 16.34 | 15.53 | 15.62 | 6,128,016 | -0.84(-5.13%) |
Mar 07, 2016 | 15.56 | 16.65 | 15.54 | 16.46 | 8,379,620 | +0.85(+5.43%) |
Mar 04, 2016 | 15.31 | 15.43 | 14.90 | 15.61 | 7,633,197 | +0.46(+3.07%) |
Mar 03, 2016 | 14.10 | 15.28 | 14.09 | 15.15 | 8,429,169 | +0.63(+4.31%) |
Mar 02, 2016 | 14.04 | 14.54 | 13.90 | 14.52 | 5,987,520 | +0.41(+2.91%) |
Mar 01, 2016 | 14.10 | 14.41 | 13.64 | 14.11 | 6,585,051 | +0.23(+1.67%) |
Feb 29, 2016 | 13.74 | 14.13 | 13.63 | 13.88 | 6,135,493 | +0.20(+1.44%) |
Feb 26, 2016 | 13.63 | 14.00 | 13.38 | 13.68 | 6,237,312 | +0.45(+3.37%) |
Feb 25, 2016 | 13.18 | 13.38 | 12.43 | 13.24 | 4,489,098 | -0.11(-0.80%) |
Feb 24, 2016 | 12.74 | 13.37 | 12.70 | 13.34 | 3,007,081 | +0.10(+0.74%) |
Feb 23, 2016 | 13.59 | 13.92 | 13.07 | 13.24 | 4,468,394 | -0.54(-3.95%) |
Feb 22, 2016 | 13.55 | 13.91 | 13.45 | 13.79 | 5,193,274 | +0.39(+2.93%) |
Feb 19, 2016 | 12.87 | 13.46 | 12.74 | 13.40 | 5,459,379 | +0.25(+1.90%) |
Feb 18, 2016 | 13.40 | 13.49 | 12.66 | 13.15 | 5,530,092 | +0.04(+0.34%) |
Feb 17, 2016 | 12.53 | 13.36 | 12.53 | 13.10 | 6,098,089 | +0.82(+6.69%) |
Feb 16, 2016 | 12.10 | 12.33 | 11.83 | 12.28 | 4,009,299 | +0.55(+4.72%) |
Feb 12, 2016 | 11.49 | 11.73 | 11.73 | 11.73 | 5,371,549 | +0.50(+4.45%) |
Feb 11, 2016 | 10.94 | 11.34 | 10.54 | 11.23 | 6,476,057 | -0.02(-0.16%) |
Feb 10, 2016 | 11.34 | 11.72 | 11.19 | 11.24 | 3,604,428 | -0.18(-1.56%) |
Feb 09, 2016 | 11.57 | 11.69 | 11.02 | 11.42 | 5,169,405 | -0.43(-3.62%) |
Feb 08, 2016 | 11.88 | 11.92 | 11.46 | 11.85 | 5,680,088 | -0.42(-3.42%) |
Feb 05, 2016 | 12.64 | 12.83 | 11.94 | 12.27 | 7,701,753 | -0.37(-2.90%) |
Feb 04, 2016 | 12.34 | 12.80 | 11.94 | 12.64 | 7,496,565 | +0.98(+8.43%) |
Feb 03, 2016 | 11.37 | 11.87 | 10.73 | 11.65 | 7,820,022 | +0.50(+4.48%) |
Feb 02, 2016 | 11.43 | 11.55 | 10.98 | 11.15 | 6,340,459 | -0.75(-6.30%) |
Feb 01, 2016 | 12.45 | 12.54 | 11.69 | 11.90 | 6,041,149 | -0.94(-7.30%) |
Jan 29, 2016 | 12.16 | 12.85 | 11.93 | 12.84 | 7,829,046 | +0.78(+6.44%) |
Jan 28, 2016 | 11.78 | 12.31 | 11.50 | 12.07 | 9,013,878 | +0.97(+8.78%) |
Jan 27, 2016 | 10.51 | 11.50 | 10.39 | 11.09 | 7,334,904 | +0.45(+4.19%) |
Jan 26, 2016 | 10.36 | 10.78 | 10.30 | 10.65 | 6,819,861 | +0.38(+3.74%) |
Jan 25, 2016 | 10.91 | 11.46 | 10.25 | 10.26 | 6,954,208 | -1.05(-9.31%) |
Jan 22, 2016 | 11.21 | 11.64 | 10.84 | 11.32 | 9,067,501 | +0.61(+5.67%) |
Jan 21, 2016 | 10.21 | 11.07 | 10.07 | 10.71 | 7,163,662 | +0.31(+3.01%) |
Jan 20, 2016 | 10.36 | 10.63 | 9.766 | 10.40 | 8,875,136 | -0.38(-3.56%) |
Jan 19, 2016 | 11.54 | 11.57 | 10.58 | 10.78 | 6,626,547 | -0.69(-6.00%) |
Jan 15, 2016 | 11.23 | 11.47 | 11.47 | 11.47 | 6,229,035 | -0.31(-2.65%) |
Jan 14, 2016 | 11.29 | 11.84 | 10.98 | 11.78 | 5,684,180 | +0.56(+5.02%) |
Jan 13, 2016 | 11.97 | 12.11 | 11.11 | 11.22 | 5,268,256 | -0.50(-4.27%) |
Jan 12, 2016 | 11.70 | 12.17 | 11.24 | 11.72 | 6,295,287 | +0.14(+1.23%) |
Jan 11, 2016 | 11.93 | 12.25 | 11.44 | 11.57 | 6,539,845 | -0.27(-2.26%) |
Jan 08, 2016 | 12.22 | 12.22 | 11.54 | 11.84 | 6,796,663 | -0.28(-2.28%) |
Jan 07, 2016 | 12.35 | 12.56 | 12.01 | 12.12 | 8,617,752 | -0.54(-4.23%) |
Jan 06, 2016 | 12.74 | 12.94 | 12.40 | 12.65 | 5,785,580 | -0.47(-3.61%) |
Jan 05, 2016 | 13.64 | 13.64 | 12.92 | 13.13 | 7,022,861 | -0.43(-3.16%) |