Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.91 | 13.20 | 12.68 | 12.86 | 3,606,476 | -0.02(-0.13%) |
Mar 30, 2016 | 12.92 | 13.03 | 12.82 | 12.88 | 3,134,557 | +0.05(+0.39%) |
Mar 29, 2016 | 12.73 | 12.84 | 12.57 | 12.83 | 3,469,592 | -0.01(-0.06%) |
Mar 28, 2016 | 12.72 | 12.88 | 12.66 | 12.83 | 3,173,877 | +0.17(+1.31%) |
Mar 24, 2016 | 12.48 | 12.67 | 12.67 | 12.67 | 2,862,478 | +0.06(+0.46%) |
Mar 23, 2016 | 12.45 | 12.66 | 12.34 | 12.61 | 11,472,544 | +0.04(+0.33%) |
Mar 22, 2016 | 12.27 | 12.58 | 12.25 | 12.57 | 3,588,364 | +0.12(+1.00%) |
Mar 21, 2016 | 12.43 | 12.50 | 12.24 | 12.45 | 2,413,694 | +0.03(+0.27%) |
Mar 18, 2016 | 12.74 | 12.90 | 12.35 | 12.41 | 6,131,959 | -0.17(-1.32%) |
Mar 17, 2016 | 12.42 | 12.66 | 12.31 | 12.58 | 3,534,939 | +0.26(+2.08%) |
Mar 16, 2016 | 11.93 | 12.34 | 11.87 | 12.32 | 6,026,583 | +0.38(+3.19%) |
Mar 15, 2016 | 12.16 | 12.22 | 11.93 | 11.94 | 3,533,745 | -0.43(-3.48%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.33 | 12.37 | 4,396,425 | -0.22(-1.77%) |
Mar 11, 2016 | 12.45 | 12.61 | 12.20 | 12.59 | 4,620,749 | +0.50(+4.11%) |
Mar 10, 2016 | 12.13 | 12.13 | 11.80 | 12.10 | 4,012,790 | +0.04(+0.34%) |
Mar 09, 2016 | 12.41 | 12.47 | 12.01 | 12.06 | 4,260,437 | -0.23(-1.89%) |
Mar 08, 2016 | 12.20 | 12.40 | 12.02 | 12.29 | 5,527,704 | -0.13(-1.07%) |
Mar 07, 2016 | 12.14 | 12.60 | 12.07 | 12.42 | 5,799,537 | +0.21(+1.69%) |
Mar 04, 2016 | 12.18 | 12.40 | 12.06 | 12.21 | 5,224,231 | +0.20(+1.65%) |
Mar 03, 2016 | 11.94 | 12.07 | 11.82 | 12.01 | 4,069,524 | +0.05(+0.42%) |
Mar 02, 2016 | 11.60 | 12.02 | 11.57 | 11.96 | 4,570,382 | +0.32(+2.77%) |
Mar 01, 2016 | 11.34 | 11.68 | 11.22 | 11.64 | 5,335,845 | +0.41(+3.69%) |
Feb 29, 2016 | 11.23 | 11.26 | 11.05 | 11.23 | 3,165,632 | +0.15(+1.34%) |
Feb 26, 2016 | 11.28 | 11.29 | 10.92 | 11.08 | 2,177,557 | -0.02(-0.15%) |
Feb 25, 2016 | 11.00 | 11.19 | 10.94 | 11.10 | 2,353,780 | +0.22(+1.98%) |
Feb 24, 2016 | 10.65 | 10.93 | 10.44 | 10.88 | 7,100,427 | +0.02(+0.15%) |
Feb 23, 2016 | 10.93 | 11.03 | 10.81 | 10.86 | 3,397,310 | -0.17(-1.58%) |
Feb 22, 2016 | 10.80 | 11.19 | 10.95 | 11.04 | 4,179,674 | +0.24(+2.22%) |
Feb 19, 2016 | 11.00 | 11.01 | 10.74 | 10.80 | 4,848,397 | -0.27(-2.40%) |
Feb 18, 2016 | 11.35 | 11.37 | 11.01 | 11.06 | 2,926,160 | -0.09(-0.82%) |
Feb 17, 2016 | 10.93 | 11.30 | 10.91 | 11.15 | 4,754,979 | +0.36(+3.30%) |
Feb 16, 2016 | 11.00 | 11.13 | 10.64 | 10.80 | 4,471,031 | +0.25(+2.35%) |
Feb 12, 2016 | 10.28 | 10.55 | 10.55 | 10.55 | 5,230,767 | +0.41(+4.00%) |
Feb 11, 2016 | 10.11 | 10.29 | 9.887 | 10.14 | 5,677,949 | -0.22(-2.16%) |
Feb 10, 2016 | 10.97 | 10.98 | 10.32 | 10.37 | 8,863,354 | -0.64(-5.79%) |
Feb 09, 2016 | 11.22 | 11.54 | 11.00 | 11.00 | 6,235,501 | -0.39(-3.42%) |
Feb 08, 2016 | 11.47 | 11.55 | 11.34 | 11.39 | 4,350,368 | -0.29(-2.48%) |
Feb 05, 2016 | 11.91 | 11.94 | 11.63 | 11.68 | 3,417,087 | -0.28(-2.35%) |
Feb 04, 2016 | 11.75 | 12.29 | 11.75 | 11.96 | 7,457,008 | +0.28(+2.41%) |
Feb 03, 2016 | 11.52 | 11.76 | 11.25 | 11.68 | 3,933,247 | +0.36(+3.14%) |
Feb 02, 2016 | 11.46 | 11.50 | 11.22 | 11.33 | 5,841,871 | -0.37(-3.18%) |
Feb 01, 2016 | 11.37 | 11.73 | 11.28 | 11.70 | 3,870,898 | -0.01(-0.07%) |
Jan 29, 2016 | 11.29 | 11.71 | 11.24 | 11.71 | 5,778,179 | +0.51(+4.59%) |
Jan 28, 2016 | 11.14 | 11.37 | 11.02 | 11.19 | 6,202,274 | +0.11(+0.97%) |
Jan 27, 2016 | 10.87 | 11.24 | 10.76 | 11.09 | 8,242,978 | +0.23(+2.14%) |
Jan 26, 2016 | 10.76 | 11.07 | 10.59 | 10.86 | 7,207,188 | +0.42(+4.05%) |
Jan 25, 2016 | 10.66 | 10.80 | 10.41 | 10.43 | 2,698,689 | -0.31(-2.93%) |
Jan 22, 2016 | 10.47 | 10.76 | 10.41 | 10.75 | 4,042,755 | +0.54(+5.27%) |
Jan 21, 2016 | 10.10 | 10.47 | 10.09 | 10.21 | 3,820,061 | +0.05(+0.49%) |
Jan 20, 2016 | 9.969 | 10.33 | 9.829 | 10.16 | 5,407,704 | -0.07(-0.73%) |
Jan 19, 2016 | 10.21 | 10.49 | 10.08 | 10.23 | 4,776,690 | -0.06(-0.56%) |
Jan 15, 2016 | 10.52 | 10.29 | 10.29 | 10.29 | 8,414,734 | -0.54(-4.97%) |
Jan 14, 2016 | 10.58 | 10.83 | 10.48 | 10.83 | 6,905,880 | +0.28(+2.67%) |
Jan 13, 2016 | 10.48 | 10.58 | 10.40 | 10.55 | 7,485,899 | +0.13(+1.27%) |
Jan 12, 2016 | 10.39 | 10.56 | 10.30 | 10.42 | 5,714,220 | +0.13(+1.29%) |
Jan 11, 2016 | 10.21 | 10.32 | 10.15 | 10.28 | 9,505,767 | +0.22(+2.14%) |
Jan 08, 2016 | 10.60 | 10.61 | 10.04 | 10.07 | 13,494,995 | -0.45(-4.25%) |
Jan 07, 2016 | 10.90 | 10.90 | 10.47 | 10.52 | 7,310,471 | -0.52(-4.73%) |
Jan 06, 2016 | 11.19 | 11.27 | 11.02 | 11.04 | 3,160,417 | -0.35(-3.05%) |
Jan 05, 2016 | 11.50 | 11.51 | 11.26 | 11.39 | 3,401,601 | -0.07(-0.65%) |