Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.84 | 15.25 | 14.79 | 15.23 | 6,537,340 | +0.40(+2.69%) |
Mar 30, 2016 | 14.80 | 14.91 | 14.69 | 14.83 | 2,565,828 | +0.12(+0.83%) |
Mar 29, 2016 | 14.72 | 14.79 | 14.52 | 14.71 | 4,372,111 | -0.11(-0.71%) |
Mar 28, 2016 | 14.92 | 14.94 | 14.76 | 14.81 | 2,273,784 | -0.11(-0.71%) |
Mar 24, 2016 | 14.63 | 14.92 | 14.92 | 14.92 | 1,752,880 | +0.15(+0.99%) |
Mar 23, 2016 | 14.92 | 15.10 | 14.58 | 14.77 | 3,629,627 | -0.17(-1.14%) |
Mar 22, 2016 | 15.00 | 15.33 | 14.88 | 14.94 | 3,831,776 | -0.12(-0.81%) |
Mar 21, 2016 | 15.00 | 15.21 | 14.92 | 15.06 | 2,263,399 | +0.03(+0.22%) |
Mar 18, 2016 | 14.97 | 15.22 | 14.84 | 15.03 | 5,182,753 | +0.15(+0.98%) |
Mar 17, 2016 | 14.49 | 15.10 | 14.44 | 14.88 | 4,526,751 | +0.41(+2.87%) |
Mar 16, 2016 | 14.29 | 14.54 | 13.99 | 14.47 | 5,343,433 | +0.06(+0.39%) |
Mar 15, 2016 | 14.60 | 14.62 | 14.24 | 14.41 | 5,265,958 | -0.33(-2.21%) |
Mar 14, 2016 | 14.95 | 15.02 | 14.56 | 14.74 | 3,071,633 | -0.11(-0.77%) |
Mar 11, 2016 | 14.82 | 15.44 | 14.80 | 14.85 | 5,877,904 | +0.21(+1.44%) |
Mar 10, 2016 | 14.71 | 14.84 | 14.29 | 14.64 | 4,225,603 | +0.00(+0.00%) |
Mar 09, 2016 | 14.72 | 14.85 | 14.29 | 14.64 | 6,384,554 | +0.01(+0.06%) |
Mar 08, 2016 | 15.26 | 15.26 | 14.62 | 14.63 | 5,497,112 | -0.72(-4.71%) |
Mar 07, 2016 | 15.10 | 15.36 | 15.00 | 15.36 | 4,738,897 | +0.18(+1.18%) |
Mar 04, 2016 | 15.18 | 15.33 | 15.00 | 15.18 | 4,346,179 | +0.08(+0.54%) |
Mar 03, 2016 | 14.74 | 15.11 | 14.62 | 15.10 | 5,296,551 | +0.37(+2.48%) |
Mar 02, 2016 | 14.56 | 14.73 | 14.47 | 14.73 | 4,665,063 | +0.20(+1.34%) |
Mar 01, 2016 | 14.36 | 14.55 | 14.18 | 14.53 | 2,730,049 | +0.24(+1.65%) |
Feb 29, 2016 | 14.31 | 14.52 | 14.13 | 14.30 | 5,013,848 | +0.02(+0.11%) |
Feb 26, 2016 | 14.23 | 14.47 | 14.07 | 14.28 | 3,993,673 | +0.15(+1.09%) |
Feb 25, 2016 | 14.03 | 14.23 | 13.82 | 14.13 | 2,921,151 | +0.15(+1.11%) |
Feb 24, 2016 | 13.77 | 14.05 | 13.38 | 13.97 | 4,304,988 | +0.06(+0.41%) |
Feb 23, 2016 | 14.22 | 14.41 | 13.84 | 13.92 | 2,949,051 | -0.35(-2.45%) |
Feb 22, 2016 | 13.91 | 14.29 | 13.91 | 14.27 | 3,802,127 | +0.52(+3.79%) |
Feb 19, 2016 | 13.82 | 13.88 | 13.49 | 13.75 | 3,148,885 | -0.21(-1.51%) |
Feb 18, 2016 | 13.90 | 14.08 | 13.53 | 13.96 | 5,182,493 | +0.07(+0.53%) |
Feb 17, 2016 | 13.97 | 14.18 | 13.83 | 13.88 | 8,894,749 | +0.05(+0.35%) |
Feb 16, 2016 | 13.48 | 13.88 | 13.37 | 13.84 | 4,441,464 | +0.54(+4.10%) |
Feb 12, 2016 | 13.14 | 13.29 | 13.29 | 13.29 | 7,133,854 | +0.36(+2.77%) |
Feb 11, 2016 | 12.91 | 13.17 | 12.64 | 12.93 | 8,100,206 | -0.69(-5.08%) |
Feb 10, 2016 | 13.25 | 13.90 | 13.14 | 13.62 | 7,741,495 | +0.45(+3.40%) |
Feb 09, 2016 | 13.23 | 13.47 | 12.91 | 13.18 | 9,285,869 | -0.20(-1.52%) |
Feb 08, 2016 | 13.66 | 13.68 | 13.26 | 13.38 | 9,019,586 | -0.46(-3.29%) |
Feb 05, 2016 | 13.89 | 14.04 | 13.62 | 13.84 | 5,962,164 | -0.13(-0.93%) |
Feb 04, 2016 | 13.85 | 14.29 | 13.70 | 13.97 | 7,817,185 | +0.07(+0.53%) |
Feb 03, 2016 | 13.11 | 13.99 | 12.90 | 13.89 | 10,869,852 | +0.81(+6.15%) |
Feb 02, 2016 | 13.16 | 13.56 | 12.66 | 13.09 | 11,840,495 | +0.03(+0.25%) |
Feb 01, 2016 | 12.88 | 13.15 | 12.61 | 13.05 | 7,239,710 | +0.16(+1.26%) |
Jan 29, 2016 | 12.55 | 12.89 | 12.49 | 12.89 | 5,158,425 | +0.41(+3.26%) |
Jan 28, 2016 | 13.04 | 13.14 | 12.16 | 12.48 | 11,106,716 | -0.46(-3.58%) |
Jan 27, 2016 | 12.64 | 13.16 | 12.44 | 12.95 | 9,355,328 | +0.22(+1.73%) |
Jan 26, 2016 | 12.53 | 12.73 | 12.48 | 12.73 | 2,765,947 | +0.26(+2.09%) |
Jan 25, 2016 | 12.67 | 12.72 | 12.43 | 12.47 | 5,556,781 | -0.33(-2.54%) |
Jan 22, 2016 | 13.09 | 13.27 | 12.60 | 12.79 | 6,413,055 | -0.03(-0.25%) |
Jan 21, 2016 | 12.74 | 12.97 | 12.72 | 12.83 | 5,302,566 | +0.07(+0.57%) |
Jan 20, 2016 | 12.50 | 12.85 | 11.83 | 12.75 | 8,231,742 | -0.01(-0.06%) |
Jan 19, 2016 | 13.15 | 13.16 | 12.61 | 12.76 | 5,672,602 | -0.24(-1.88%) |
Jan 15, 2016 | 12.87 | 13.01 | 13.01 | 13.01 | 8,122,362 | -0.27(-2.02%) |
Jan 14, 2016 | 12.96 | 13.32 | 12.73 | 13.27 | 5,418,383 | +0.34(+2.64%) |
Jan 13, 2016 | 13.46 | 13.72 | 12.79 | 12.93 | 10,309,365 | -0.31(-2.33%) |
Jan 12, 2016 | 13.78 | 13.88 | 12.98 | 13.24 | 8,266,816 | -0.42(-3.09%) |
Jan 11, 2016 | 13.75 | 13.82 | 13.49 | 13.66 | 5,937,776 | -0.07(-0.47%) |
Jan 08, 2016 | 14.26 | 14.31 | 13.66 | 13.73 | 6,536,020 | -0.43(-3.04%) |
Jan 07, 2016 | 14.66 | 14.71 | 14.10 | 14.16 | 8,465,552 | -0.74(-4.97%) |
Jan 06, 2016 | 14.90 | 15.08 | 14.80 | 14.90 | 7,374,755 | -0.24(-1.61%) |
Jan 05, 2016 | 15.19 | 15.45 | 14.92 | 15.14 | 6,763,820 | -0.02(-0.16%) |