Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.02 | 14.20 | 13.94 | 14.14 | 660,357 | +0.15(+1.09%) |
Mar 30, 2016 | 13.98 | 14.16 | 13.92 | 13.99 | 391,729 | +0.07(+0.48%) |
Mar 29, 2016 | 13.56 | 13.94 | 13.43 | 13.92 | 651,678 | +0.33(+2.45%) |
Mar 28, 2016 | 13.55 | 13.71 | 13.36 | 13.59 | 320,849 | +0.05(+0.34%) |
Mar 24, 2016 | 13.38 | 13.54 | 13.54 | 13.54 | 419,132 | +0.12(+0.93%) |
Mar 23, 2016 | 13.87 | 13.87 | 13.33 | 13.42 | 719,690 | -0.46(-3.30%) |
Mar 22, 2016 | 14.03 | 14.03 | 13.81 | 13.88 | 537,742 | -0.24(-1.67%) |
Mar 21, 2016 | 14.19 | 14.27 | 14.02 | 14.11 | 562,576 | -0.12(-0.83%) |
Mar 18, 2016 | 14.21 | 14.49 | 14.17 | 14.23 | 819,771 | +0.11(+0.79%) |
Mar 17, 2016 | 13.99 | 14.18 | 13.78 | 14.12 | 527,214 | +0.13(+0.94%) |
Mar 16, 2016 | 13.64 | 14.03 | 13.60 | 13.99 | 365,570 | +0.27(+2.00%) |
Mar 15, 2016 | 13.72 | 13.83 | 13.57 | 13.71 | 328,619 | -0.08(-0.57%) |
Mar 14, 2016 | 13.80 | 13.94 | 13.66 | 13.79 | 526,700 | -0.03(-0.24%) |
Mar 11, 2016 | 13.56 | 13.84 | 13.45 | 13.82 | 487,921 | +0.40(+2.97%) |
Mar 10, 2016 | 13.82 | 13.91 | 13.18 | 13.43 | 707,355 | -0.29(-2.10%) |
Mar 09, 2016 | 13.79 | 13.88 | 13.53 | 13.71 | 675,208 | +0.03(+0.24%) |
Mar 08, 2016 | 14.25 | 14.25 | 13.66 | 13.68 | 934,269 | -0.63(-4.43%) |
Mar 07, 2016 | 14.26 | 14.41 | 14.14 | 14.32 | 845,242 | +0.01(+0.09%) |
Mar 04, 2016 | 14.20 | 14.31 | 14.09 | 14.30 | 737,067 | +0.12(+0.83%) |
Mar 03, 2016 | 14.10 | 14.26 | 14.01 | 14.18 | 1,074,496 | +0.10(+0.70%) |
Mar 02, 2016 | 13.66 | 14.46 | 13.62 | 14.09 | 1,387,920 | +0.41(+2.96%) |
Mar 01, 2016 | 13.23 | 13.77 | 13.18 | 13.68 | 1,032,171 | +0.52(+3.92%) |
Feb 29, 2016 | 13.30 | 13.45 | 13.09 | 13.16 | 882,337 | -0.16(-1.18%) |
Feb 26, 2016 | 13.40 | 13.51 | 13.22 | 13.32 | 598,527 | -0.03(-0.20%) |
Feb 25, 2016 | 13.32 | 13.37 | 12.95 | 13.35 | 692,703 | +0.08(+0.59%) |
Feb 24, 2016 | 13.10 | 13.32 | 12.62 | 13.27 | 556,874 | +0.05(+0.35%) |
Feb 23, 2016 | 13.54 | 13.71 | 13.13 | 13.22 | 1,069,104 | -0.22(-1.61%) |
Feb 22, 2016 | 13.11 | 13.52 | 13.07 | 13.44 | 1,090,914 | +0.40(+3.06%) |
Feb 19, 2016 | 12.98 | 13.18 | 12.90 | 13.04 | 786,403 | -0.01(-0.10%) |
Feb 18, 2016 | 12.92 | 13.30 | 12.67 | 13.05 | 1,017,992 | +0.43(+3.37%) |
Feb 17, 2016 | 12.88 | 14.09 | 12.39 | 12.63 | 2,111,587 | +0.26(+2.06%) |
Feb 16, 2016 | 11.92 | 12.50 | 11.92 | 12.37 | 809,698 | +0.52(+4.36%) |
Feb 12, 2016 | 11.59 | 11.86 | 11.86 | 11.86 | 753,093 | +0.33(+2.84%) |
Feb 11, 2016 | 11.67 | 11.84 | 11.50 | 11.53 | 765,692 | -0.31(-2.60%) |
Feb 10, 2016 | 11.93 | 12.27 | 11.84 | 11.84 | 505,243 | -0.01(-0.11%) |
Feb 09, 2016 | 11.75 | 12.03 | 11.66 | 11.85 | 768,226 | -0.07(-0.60%) |
Feb 08, 2016 | 12.14 | 12.21 | 11.71 | 11.92 | 703,052 | -0.35(-2.88%) |
Feb 05, 2016 | 12.41 | 12.68 | 12.21 | 12.28 | 1,027,880 | -0.21(-1.68%) |
Feb 04, 2016 | 11.27 | 12.94 | 11.27 | 12.48 | 4,777,446 | +1.40(+12.63%) |
Feb 03, 2016 | 10.88 | 11.12 | 10.63 | 11.08 | 1,136,291 | +0.29(+2.67%) |
Feb 02, 2016 | 10.84 | 10.89 | 10.66 | 10.80 | 882,958 | -0.13(-1.20%) |
Feb 01, 2016 | 11.22 | 11.22 | 10.80 | 10.93 | 1,319,951 | -0.56(-4.89%) |
Jan 29, 2016 | 11.41 | 11.57 | 11.41 | 11.49 | 987,275 | +0.19(+1.68%) |
Jan 28, 2016 | 11.50 | 11.68 | 11.29 | 11.30 | 511,439 | -0.05(-0.46%) |
Jan 27, 2016 | 11.44 | 11.59 | 11.23 | 11.35 | 960,194 | -0.12(-1.03%) |
Jan 26, 2016 | 11.31 | 11.62 | 11.31 | 11.47 | 1,103,823 | +0.21(+1.86%) |
Jan 25, 2016 | 11.56 | 11.67 | 11.24 | 11.26 | 999,956 | -0.31(-2.71%) |
Jan 22, 2016 | 11.63 | 12.00 | 11.48 | 11.58 | 732,486 | +0.14(+1.20%) |
Jan 21, 2016 | 11.17 | 11.71 | 11.07 | 11.44 | 657,928 | +0.28(+2.52%) |
Jan 20, 2016 | 10.93 | 11.26 | 10.55 | 11.16 | 1,081,360 | +0.09(+0.77%) |
Jan 19, 2016 | 11.45 | 11.46 | 11.00 | 11.07 | 878,800 | -0.34(-2.98%) |
Jan 15, 2016 | 11.76 | 11.41 | 11.41 | 11.41 | 1,002,034 | -0.63(-5.27%) |
Jan 14, 2016 | 11.93 | 12.09 | 11.67 | 12.05 | 1,652,887 | +0.10(+0.88%) |
Jan 13, 2016 | 12.65 | 12.64 | 11.88 | 11.94 | 1,546,495 | -0.71(-5.58%) |
Jan 12, 2016 | 12.99 | 12.99 | 12.62 | 12.65 | 694,946 | -0.25(-1.93%) |
Jan 11, 2016 | 12.86 | 13.01 | 12.84 | 12.90 | 438,061 | +0.06(+0.46%) |
Jan 08, 2016 | 13.20 | 13.28 | 12.82 | 12.84 | 826,512 | -0.31(-2.39%) |
Jan 07, 2016 | 13.11 | 13.41 | 13.08 | 13.15 | 1,018,438 | -0.24(-1.76%) |
Jan 06, 2016 | 13.63 | 13.80 | 13.28 | 13.39 | 1,381,504 | -0.43(-3.08%) |
Jan 05, 2016 | 13.69 | 13.86 | 13.46 | 13.81 | 893,016 | +0.13(+0.96%) |