Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.35 | 14.46 | 14.00 | 14.03 | 1,383,758 | -0.29(-2.00%) |
Mar 30, 2016 | 14.60 | 14.70 | 14.29 | 14.32 | 1,217,751 | -0.23(-1.56%) |
Mar 29, 2016 | 14.38 | 14.60 | 14.20 | 14.55 | 727,446 | +0.05(+0.34%) |
Mar 28, 2016 | 14.33 | 14.54 | 14.16 | 14.50 | 853,895 | +0.53(+3.82%) |
Mar 24, 2016 | 13.95 | 13.97 | 13.97 | 13.97 | 1,256,689 | -0.15(-1.05%) |
Mar 23, 2016 | 14.83 | 14.84 | 14.09 | 14.11 | 2,475,741 | -1.02(-6.72%) |
Mar 22, 2016 | 14.97 | 15.35 | 14.94 | 15.13 | 1,541,914 | +0.14(+0.92%) |
Mar 21, 2016 | 14.78 | 15.04 | 14.78 | 14.99 | 1,551,581 | +0.27(+1.81%) |
Mar 18, 2016 | 14.89 | 14.93 | 14.64 | 14.73 | 2,261,077 | +0.06(+0.40%) |
Mar 17, 2016 | 14.46 | 15.00 | 14.25 | 14.67 | 2,872,371 | +0.73(+5.24%) |
Mar 16, 2016 | 13.59 | 13.97 | 13.23 | 13.94 | 1,323,884 | +0.27(+1.95%) |
Mar 15, 2016 | 13.86 | 14.06 | 13.58 | 13.67 | 1,373,473 | -0.53(-3.75%) |
Mar 14, 2016 | 14.27 | 14.41 | 14.13 | 14.20 | 1,503,306 | -0.26(-1.77%) |
Mar 11, 2016 | 14.46 | 14.75 | 14.39 | 14.46 | 1,391,329 | -0.10(-0.72%) |
Mar 10, 2016 | 14.20 | 14.68 | 14.10 | 14.56 | 2,689,644 | +0.35(+2.49%) |
Mar 09, 2016 | 13.83 | 14.21 | 13.80 | 14.21 | 1,992,803 | +0.51(+3.74%) |
Mar 08, 2016 | 13.60 | 13.91 | 13.50 | 13.70 | 1,368,234 | -0.09(-0.64%) |
Mar 07, 2016 | 13.80 | 13.87 | 13.71 | 13.79 | 1,339,324 | +0.14(+1.01%) |
Mar 04, 2016 | 13.84 | 13.99 | 13.44 | 13.65 | 2,361,908 | -0.07(-0.50%) |
Mar 03, 2016 | 13.28 | 13.76 | 13.25 | 13.72 | 1,608,664 | +0.48(+3.65%) |
Mar 02, 2016 | 13.12 | 13.37 | 13.09 | 13.23 | 1,426,574 | -0.04(-0.30%) |
Mar 01, 2016 | 12.77 | 13.35 | 12.75 | 13.27 | 1,638,791 | +0.70(+5.56%) |
Feb 29, 2016 | 12.76 | 12.84 | 12.57 | 12.57 | 2,827,520 | +0.32(+2.65%) |
Feb 26, 2016 | 12.64 | 12.71 | 12.25 | 12.25 | 3,137,366 | -1.21(-9.00%) |
Feb 25, 2016 | 13.65 | 13.68 | 13.35 | 13.46 | 1,377,169 | -0.12(-0.87%) |
Feb 24, 2016 | 13.32 | 13.59 | 13.21 | 13.58 | 2,273,527 | -0.16(-1.15%) |
Feb 23, 2016 | 13.77 | 13.94 | 13.70 | 13.74 | 2,465,529 | -0.12(-0.85%) |
Feb 22, 2016 | 13.77 | 13.91 | 13.71 | 13.85 | 2,219,522 | +0.70(+5.32%) |
Feb 19, 2016 | 12.90 | 13.21 | 12.86 | 13.16 | 1,623,768 | +0.15(+1.14%) |
Feb 18, 2016 | 12.92 | 13.10 | 12.84 | 13.01 | 1,712,356 | +0.00(+0.00%) |
Feb 17, 2016 | 12.76 | 13.09 | 12.69 | 13.01 | 1,863,622 | +0.35(+2.80%) |
Feb 16, 2016 | 12.53 | 12.66 | 12.38 | 12.65 | 1,558,683 | +0.13(+1.02%) |
Feb 12, 2016 | 12.30 | 12.53 | 12.53 | 12.53 | 1,333,334 | +0.31(+2.50%) |
Feb 11, 2016 | 12.25 | 12.34 | 12.06 | 12.22 | 1,657,039 | -0.35(-2.82%) |
Feb 10, 2016 | 12.63 | 12.84 | 12.51 | 12.57 | 1,394,012 | +0.15(+1.19%) |
Feb 09, 2016 | 12.50 | 12.63 | 12.29 | 12.43 | 1,202,377 | -0.32(-2.47%) |
Feb 08, 2016 | 12.71 | 12.80 | 12.53 | 12.74 | 1,695,375 | -0.08(-0.61%) |
Feb 05, 2016 | 12.90 | 12.96 | 12.70 | 12.82 | 1,841,847 | +0.13(+1.01%) |
Feb 04, 2016 | 12.78 | 12.91 | 12.53 | 12.69 | 2,231,335 | +0.28(+2.22%) |
Feb 03, 2016 | 12.00 | 12.49 | 11.92 | 12.42 | 1,889,041 | +0.68(+5.79%) |
Feb 02, 2016 | 11.91 | 11.93 | 11.74 | 11.74 | 1,504,515 | -0.33(-2.77%) |
Feb 01, 2016 | 11.81 | 12.08 | 11.77 | 12.07 | 1,320,136 | +0.13(+1.07%) |
Jan 29, 2016 | 11.54 | 11.94 | 11.50 | 11.94 | 1,931,936 | +0.77(+6.87%) |
Jan 28, 2016 | 11.27 | 11.29 | 11.07 | 11.18 | 1,492,814 | -0.01(-0.09%) |
Jan 27, 2016 | 11.07 | 11.31 | 11.02 | 11.19 | 1,919,117 | +0.00(+0.00%) |
Jan 26, 2016 | 11.15 | 11.20 | 11.00 | 11.19 | 1,435,335 | -0.02(-0.18%) |
Jan 25, 2016 | 11.32 | 11.41 | 11.20 | 11.21 | 897,393 | -0.14(-1.21%) |
Jan 22, 2016 | 11.21 | 11.35 | 11.13 | 11.34 | 1,400,193 | +0.28(+2.49%) |
Jan 21, 2016 | 10.91 | 11.25 | 10.88 | 11.07 | 1,951,666 | -0.25(-2.18%) |
Jan 20, 2016 | 11.39 | 11.40 | 11.00 | 11.31 | 2,028,032 | -0.13(-1.12%) |
Jan 19, 2016 | 11.40 | 11.50 | 11.34 | 11.44 | 1,616,503 | -0.18(-1.53%) |
Jan 15, 2016 | 11.72 | 11.62 | 11.62 | 11.62 | 1,892,402 | -0.56(-4.61%) |
Jan 14, 2016 | 12.02 | 12.23 | 11.95 | 12.18 | 1,396,855 | +0.01(+0.08%) |
Jan 13, 2016 | 12.27 | 12.44 | 12.15 | 12.17 | 1,624,009 | -0.22(-1.75%) |
Jan 12, 2016 | 12.24 | 12.51 | 12.10 | 12.39 | 1,996,941 | -0.19(-1.49%) |
Jan 11, 2016 | 13.14 | 13.14 | 12.49 | 12.57 | 2,488,485 | -0.24(-1.84%) |
Jan 08, 2016 | 12.84 | 12.98 | 12.65 | 12.81 | 1,216,126 | +0.21(+1.64%) |
Jan 07, 2016 | 12.86 | 13.01 | 12.60 | 12.60 | 1,686,781 | -0.61(-4.62%) |
Jan 06, 2016 | 13.15 | 13.39 | 13.08 | 13.21 | 1,166,209 | -0.29(-2.12%) |
Jan 05, 2016 | 13.42 | 13.57 | 13.38 | 13.50 | 1,303,216 | +0.19(+1.41%) |