Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.00 | 14.12 | 13.80 | 13.91 | 2,538,571 | -0.08(-0.54%) |
Mar 30, 2016 | 14.11 | 14.14 | 13.88 | 13.98 | 1,646,580 | -0.09(-0.64%) |
Mar 29, 2016 | 13.94 | 14.12 | 13.83 | 14.07 | 1,727,697 | +0.12(+0.86%) |
Mar 28, 2016 | 13.69 | 14.06 | 13.69 | 13.95 | 1,620,288 | +0.32(+2.32%) |
Mar 24, 2016 | 13.79 | 13.63 | 13.63 | 13.63 | 2,549,825 | -0.21(-1.52%) |
Mar 23, 2016 | 13.86 | 13.96 | 13.68 | 13.85 | 2,157,044 | -0.01(-0.11%) |
Mar 22, 2016 | 14.14 | 14.28 | 13.82 | 13.86 | 1,916,641 | -0.28(-1.97%) |
Mar 21, 2016 | 14.09 | 14.35 | 14.07 | 14.14 | 1,994,912 | +0.05(+0.32%) |
Mar 18, 2016 | 14.19 | 14.36 | 14.04 | 14.09 | 5,020,603 | -0.08(-0.53%) |
Mar 17, 2016 | 13.98 | 14.61 | 13.86 | 14.17 | 4,190,940 | +0.39(+2.84%) |
Mar 16, 2016 | 13.69 | 13.83 | 13.48 | 13.78 | 2,407,894 | +0.10(+0.72%) |
Mar 15, 2016 | 13.60 | 13.70 | 13.57 | 13.68 | 2,060,541 | +0.11(+0.83%) |
Mar 14, 2016 | 13.57 | 13.76 | 13.54 | 13.57 | 1,166,981 | +0.00(+0.00%) |
Mar 11, 2016 | 13.36 | 13.63 | 13.33 | 13.57 | 1,815,807 | +0.32(+2.39%) |
Mar 10, 2016 | 13.42 | 13.42 | 13.14 | 13.25 | 2,133,213 | -0.10(-0.73%) |
Mar 09, 2016 | 13.47 | 13.54 | 13.27 | 13.35 | 1,550,452 | -0.13(-0.95%) |
Mar 08, 2016 | 13.46 | 13.54 | 13.37 | 13.48 | 1,778,082 | -0.01(-0.11%) |
Mar 07, 2016 | 13.35 | 13.60 | 13.30 | 13.49 | 2,118,432 | +0.13(+0.96%) |
Mar 04, 2016 | 13.18 | 13.45 | 13.03 | 13.36 | 2,711,466 | +0.19(+1.43%) |
Mar 03, 2016 | 12.90 | 13.18 | 12.82 | 13.17 | 1,998,152 | +0.26(+1.98%) |
Mar 02, 2016 | 12.73 | 12.93 | 12.60 | 12.92 | 1,941,073 | +0.21(+1.63%) |
Mar 01, 2016 | 12.85 | 12.96 | 12.52 | 12.71 | 3,603,967 | -0.08(-0.64%) |
Feb 29, 2016 | 12.85 | 12.94 | 12.61 | 12.79 | 3,446,866 | -0.10(-0.81%) |
Feb 26, 2016 | 12.83 | 13.00 | 12.76 | 12.90 | 2,806,945 | +0.07(+0.58%) |
Feb 25, 2016 | 12.79 | 12.88 | 12.62 | 12.82 | 2,220,722 | +0.05(+0.41%) |
Feb 24, 2016 | 12.51 | 12.80 | 12.44 | 12.77 | 1,893,164 | +0.20(+1.60%) |
Feb 23, 2016 | 12.58 | 12.69 | 12.41 | 12.57 | 3,312,697 | -0.03(-0.24%) |
Feb 22, 2016 | 12.32 | 12.61 | 12.23 | 12.60 | 3,674,235 | +0.38(+3.12%) |
Feb 19, 2016 | 12.19 | 12.34 | 12.09 | 12.22 | 3,305,881 | +0.08(+0.68%) |
Feb 18, 2016 | 11.90 | 12.20 | 11.87 | 12.14 | 3,676,523 | +0.27(+2.27%) |
Feb 17, 2016 | 12.11 | 12.20 | 11.70 | 11.87 | 5,850,581 | -0.23(-1.91%) |
Feb 16, 2016 | 12.15 | 12.57 | 11.89 | 12.10 | 7,068,409 | +0.37(+3.12%) |
Feb 12, 2016 | 12.65 | 11.73 | 11.73 | 11.73 | 7,027,516 | -0.82(-6.54%) |
Feb 11, 2016 | 12.47 | 13.10 | 11.87 | 12.55 | 18,025,382 | -3.08(-19.72%) |
Feb 10, 2016 | 15.24 | 15.86 | 15.23 | 15.64 | 3,662,882 | +0.43(+2.80%) |
Feb 09, 2016 | 14.88 | 15.38 | 14.82 | 15.21 | 3,734,027 | +0.23(+1.55%) |
Feb 08, 2016 | 14.94 | 15.03 | 14.78 | 14.98 | 2,667,135 | -0.06(-0.40%) |
Feb 05, 2016 | 15.21 | 15.33 | 15.00 | 15.04 | 1,256,497 | -0.13(-0.89%) |
Feb 04, 2016 | 15.08 | 15.27 | 14.88 | 15.18 | 1,820,626 | +0.09(+0.59%) |
Feb 03, 2016 | 15.27 | 15.31 | 14.91 | 15.09 | 1,775,304 | -0.10(-0.69%) |
Feb 02, 2016 | 15.24 | 15.30 | 15.09 | 15.19 | 2,749,505 | -0.17(-1.12%) |
Feb 01, 2016 | 15.30 | 15.44 | 14.96 | 15.36 | 3,428,650 | +0.02(+0.15%) |
Jan 29, 2016 | 15.00 | 15.35 | 14.98 | 15.34 | 3,544,952 | +0.42(+2.80%) |
Jan 28, 2016 | 14.86 | 15.06 | 14.50 | 14.92 | 4,857,092 | +0.15(+1.01%) |
Jan 27, 2016 | 14.93 | 15.13 | 14.67 | 14.77 | 3,346,530 | -0.16(-1.10%) |
Jan 26, 2016 | 14.91 | 15.11 | 14.78 | 14.94 | 2,653,210 | +0.06(+0.40%) |
Jan 25, 2016 | 15.45 | 15.49 | 14.85 | 14.88 | 2,188,477 | -0.61(-3.91%) |
Jan 22, 2016 | 15.33 | 15.53 | 15.24 | 15.48 | 1,645,957 | +0.31(+2.02%) |
Jan 21, 2016 | 15.09 | 15.26 | 15.06 | 15.18 | 1,621,510 | +0.08(+0.54%) |
Jan 20, 2016 | 14.88 | 15.19 | 14.53 | 15.09 | 3,160,700 | +0.00(+0.00%) |
Jan 19, 2016 | 15.68 | 15.70 | 15.04 | 15.09 | 3,084,601 | -0.44(-2.84%) |
Jan 15, 2016 | 15.84 | 15.53 | 15.53 | 15.53 | 1,866,506 | -0.58(-3.57%) |
Jan 14, 2016 | 16.03 | 16.25 | 16.00 | 16.11 | 1,609,457 | +0.11(+0.70%) |
Jan 13, 2016 | 16.38 | 16.48 | 15.98 | 16.00 | 2,177,227 | -0.32(-1.97%) |
Jan 12, 2016 | 16.19 | 16.49 | 16.15 | 16.32 | 1,863,189 | +0.24(+1.49%) |
Jan 11, 2016 | 15.99 | 16.12 | 15.86 | 16.08 | 2,367,237 | +0.21(+1.32%) |
Jan 08, 2016 | 15.81 | 16.02 | 15.77 | 15.87 | 1,966,480 | +0.13(+0.81%) |
Jan 07, 2016 | 15.70 | 15.90 | 15.57 | 15.74 | 2,438,105 | -0.22(-1.36%) |
Jan 06, 2016 | 15.91 | 16.15 | 15.77 | 15.96 | 11,168,840 | -0.18(-1.11%) |
Jan 05, 2016 | 16.05 | 16.20 | 15.83 | 16.14 | 2,796,539 | +0.09(+0.56%) |