Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.68 | 14.81 | 14.62 | 14.73 | 493,169 | +0.07(+0.47%) |
Mar 30, 2016 | 14.56 | 14.93 | 14.53 | 14.66 | 336,695 | +0.15(+1.07%) |
Mar 29, 2016 | 14.29 | 14.62 | 13.94 | 14.50 | 919,970 | +0.22(+1.51%) |
Mar 28, 2016 | 14.41 | 14.44 | 14.18 | 14.29 | 473,858 | -0.10(-0.72%) |
Mar 24, 2016 | 14.57 | 14.39 | 14.39 | 14.39 | 1,744,609 | -0.28(-1.93%) |
Mar 23, 2016 | 14.94 | 14.99 | 14.67 | 14.68 | 494,159 | -0.35(-2.35%) |
Mar 22, 2016 | 14.68 | 15.04 | 14.57 | 15.03 | 678,986 | +0.34(+2.28%) |
Mar 21, 2016 | 14.74 | 14.77 | 14.47 | 14.69 | 508,768 | -0.06(-0.41%) |
Mar 18, 2016 | 14.83 | 15.00 | 14.62 | 14.75 | 1,008,072 | -0.09(-0.64%) |
Mar 17, 2016 | 14.60 | 15.01 | 14.56 | 14.85 | 977,119 | +0.28(+1.89%) |
Mar 16, 2016 | 14.50 | 14.63 | 14.25 | 14.57 | 736,665 | +0.08(+0.53%) |
Mar 15, 2016 | 14.53 | 14.53 | 14.23 | 14.50 | 728,226 | -0.11(-0.77%) |
Mar 14, 2016 | 14.67 | 14.74 | 14.39 | 14.61 | 857,612 | +0.06(+0.41%) |
Mar 11, 2016 | 14.57 | 14.71 | 14.44 | 14.55 | 702,641 | +0.09(+0.65%) |
Mar 10, 2016 | 14.56 | 14.57 | 14.13 | 14.45 | 460,724 | -0.01(-0.06%) |
Mar 09, 2016 | 14.47 | 14.70 | 14.23 | 14.46 | 546,948 | +0.01(+0.06%) |
Mar 08, 2016 | 14.62 | 14.73 | 14.24 | 14.45 | 1,012,137 | -0.24(-1.64%) |
Mar 07, 2016 | 14.41 | 14.69 | 14.31 | 14.69 | 1,075,603 | +0.20(+1.37%) |
Mar 04, 2016 | 14.34 | 14.60 | 14.20 | 14.50 | 1,373,291 | +0.24(+1.69%) |
Mar 03, 2016 | 13.66 | 14.25 | 13.59 | 14.25 | 1,471,947 | +0.58(+4.28%) |
Mar 02, 2016 | 13.73 | 13.90 | 13.42 | 13.67 | 853,574 | +0.12(+0.89%) |
Mar 01, 2016 | 13.57 | 13.80 | 13.38 | 13.55 | 1,699,148 | +0.17(+1.29%) |
Feb 29, 2016 | 12.99 | 13.40 | 12.79 | 13.38 | 1,264,673 | +0.41(+3.18%) |
Feb 26, 2016 | 12.75 | 13.01 | 12.67 | 12.96 | 704,640 | +0.26(+2.03%) |
Feb 25, 2016 | 12.63 | 12.84 | 12.42 | 12.71 | 1,451,465 | +0.16(+1.30%) |
Feb 24, 2016 | 12.47 | 12.57 | 12.16 | 12.54 | 1,304,189 | -0.10(-0.82%) |
Feb 23, 2016 | 12.76 | 12.87 | 12.51 | 12.65 | 1,114,742 | -0.26(-2.00%) |
Feb 22, 2016 | 13.08 | 13.08 | 12.80 | 12.90 | 2,129,789 | +0.08(+0.60%) |
Feb 19, 2016 | 13.03 | 13.03 | 12.61 | 12.83 | 3,700,258 | -0.59(-4.42%) |
Feb 18, 2016 | 12.71 | 13.42 | 12.33 | 13.42 | 5,625,995 | +0.81(+6.41%) |
Feb 17, 2016 | 12.04 | 12.65 | 11.91 | 12.61 | 2,235,280 | +0.46(+3.82%) |
Feb 16, 2016 | 11.53 | 12.23 | 11.40 | 12.15 | 2,917,889 | +0.62(+5.37%) |
Feb 12, 2016 | 10.99 | 11.53 | 11.53 | 11.53 | 2,318,512 | +0.69(+6.35%) |
Feb 11, 2016 | 10.89 | 11.03 | 10.62 | 10.84 | 3,360,653 | -0.30(-2.70%) |
Feb 10, 2016 | 11.48 | 11.66 | 11.07 | 11.14 | 2,196,876 | -0.19(-1.67%) |
Feb 09, 2016 | 10.94 | 11.39 | 10.80 | 11.33 | 2,512,828 | +0.20(+1.78%) |
Feb 08, 2016 | 11.48 | 11.57 | 10.79 | 11.13 | 3,423,700 | -0.57(-4.85%) |
Feb 05, 2016 | 11.56 | 11.75 | 11.38 | 11.70 | 2,230,267 | +0.17(+1.49%) |
Feb 04, 2016 | 10.88 | 11.83 | 10.87 | 11.53 | 4,674,598 | +0.58(+5.26%) |
Feb 03, 2016 | 11.42 | 11.60 | 10.73 | 10.95 | 3,186,788 | -0.18(-1.62%) |
Feb 02, 2016 | 11.52 | 11.58 | 11.03 | 11.13 | 1,593,065 | -0.55(-4.71%) |
Feb 01, 2016 | 11.55 | 11.95 | 11.30 | 11.68 | 1,340,996 | +0.00(+0.00%) |
Jan 29, 2016 | 11.70 | 11.90 | 11.49 | 11.68 | 760,875 | +0.13(+1.12%) |
Jan 28, 2016 | 11.80 | 11.87 | 11.33 | 11.55 | 896,902 | -0.15(-1.25%) |
Jan 27, 2016 | 11.81 | 11.92 | 11.54 | 11.70 | 1,206,744 | -0.11(-0.95%) |
Jan 26, 2016 | 11.40 | 11.88 | 11.35 | 11.81 | 987,300 | +0.42(+3.70%) |
Jan 25, 2016 | 11.75 | 11.93 | 11.32 | 11.39 | 1,219,054 | -0.48(-4.06%) |
Jan 22, 2016 | 11.45 | 11.88 | 11.45 | 11.87 | 958,998 | +0.56(+4.94%) |
Jan 21, 2016 | 11.23 | 11.83 | 11.23 | 11.31 | 1,307,477 | +0.13(+1.15%) |
Jan 20, 2016 | 11.08 | 11.42 | 10.67 | 11.18 | 1,509,326 | -0.17(-1.52%) |
Jan 19, 2016 | 11.63 | 11.86 | 11.05 | 11.36 | 1,448,575 | -0.15(-1.34%) |
Jan 15, 2016 | 11.21 | 11.51 | 11.51 | 11.51 | 1,752,165 | -0.01(-0.07%) |
Jan 14, 2016 | 12.02 | 12.04 | 11.30 | 11.52 | 2,697,186 | -0.46(-3.88%) |
Jan 13, 2016 | 12.20 | 12.42 | 11.86 | 11.98 | 1,880,338 | -0.16(-1.35%) |
Jan 12, 2016 | 12.16 | 12.29 | 11.83 | 12.15 | 1,764,853 | +0.09(+0.71%) |
Jan 11, 2016 | 12.06 | 12.22 | 11.88 | 12.06 | 2,823,183 | +0.02(+0.14%) |
Jan 08, 2016 | 12.53 | 12.69 | 12.03 | 12.04 | 805,182 | -0.48(-3.85%) |
Jan 07, 2016 | 12.58 | 12.84 | 12.42 | 12.53 | 1,113,763 | -0.25(-1.95%) |
Jan 06, 2016 | 12.83 | 12.86 | 12.58 | 12.77 | 1,911,055 | -0.33(-2.50%) |
Jan 05, 2016 | 13.31 | 13.37 | 12.99 | 13.10 | 1,036,761 | -0.21(-1.55%) |