Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.61 | 13.72 | 13.53 | 13.54 | 2,669,473 | -0.09(-0.70%) |
Mar 30, 2016 | 13.61 | 13.67 | 13.50 | 13.63 | 3,093,089 | +0.09(+0.64%) |
Mar 29, 2016 | 13.32 | 13.60 | 13.23 | 13.55 | 2,549,321 | +0.22(+1.68%) |
Mar 28, 2016 | 13.39 | 13.47 | 13.23 | 13.32 | 2,151,276 | +0.01(+0.06%) |
Mar 24, 2016 | 13.22 | 13.31 | 13.31 | 13.31 | 1,479,320 | +0.01(+0.06%) |
Mar 23, 2016 | 13.51 | 13.53 | 13.30 | 13.30 | 1,455,484 | -0.21(-1.53%) |
Mar 22, 2016 | 13.61 | 13.63 | 13.48 | 13.51 | 1,956,955 | -0.16(-1.14%) |
Mar 21, 2016 | 13.62 | 13.68 | 13.58 | 13.67 | 1,517,091 | +0.03(+0.25%) |
Mar 18, 2016 | 13.53 | 13.64 | 13.45 | 13.63 | 3,624,313 | +0.03(+0.25%) |
Mar 17, 2016 | 13.56 | 13.67 | 13.47 | 13.60 | 2,036,002 | +0.00(+0.00%) |
Mar 16, 2016 | 13.38 | 13.64 | 13.34 | 13.60 | 2,728,584 | +0.15(+1.09%) |
Mar 15, 2016 | 13.32 | 13.52 | 13.28 | 13.45 | 1,819,008 | +0.07(+0.52%) |
Mar 14, 2016 | 13.37 | 13.47 | 13.37 | 13.38 | 1,842,994 | -0.09(-0.70%) |
Mar 11, 2016 | 13.36 | 13.59 | 13.36 | 13.48 | 1,467,229 | +0.20(+1.49%) |
Mar 10, 2016 | 13.46 | 13.50 | 13.09 | 13.28 | 1,552,464 | -0.15(-1.09%) |
Mar 09, 2016 | 13.34 | 13.54 | 13.32 | 13.42 | 1,950,362 | +0.13(+0.97%) |
Mar 08, 2016 | 13.54 | 13.56 | 13.21 | 13.30 | 1,924,930 | -0.27(-1.97%) |
Mar 07, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 2,256,406 | +0.03(+0.26%) |
Mar 04, 2016 | 13.30 | 13.58 | 13.22 | 13.53 | 4,035,716 | +0.18(+1.36%) |
Mar 03, 2016 | 13.00 | 13.36 | 12.95 | 13.35 | 2,652,366 | +0.36(+2.79%) |
Mar 02, 2016 | 12.90 | 13.08 | 12.84 | 12.98 | 1,978,104 | +0.08(+0.60%) |
Mar 01, 2016 | 12.71 | 12.98 | 12.63 | 12.91 | 1,916,151 | +0.35(+2.75%) |
Feb 29, 2016 | 12.52 | 12.77 | 12.52 | 12.56 | 2,352,793 | +0.07(+0.55%) |
Feb 26, 2016 | 12.42 | 12.50 | 12.31 | 12.49 | 1,875,753 | +0.17(+1.40%) |
Feb 25, 2016 | 12.39 | 12.39 | 12.16 | 12.32 | 2,799,334 | -0.05(-0.42%) |
Feb 24, 2016 | 12.27 | 12.38 | 12.07 | 12.37 | 2,563,614 | -0.02(-0.14%) |
Feb 23, 2016 | 12.67 | 12.71 | 12.37 | 12.39 | 1,943,333 | -0.29(-2.31%) |
Feb 22, 2016 | 12.67 | 12.77 | 12.57 | 12.68 | 1,704,171 | +0.12(+0.96%) |
Feb 19, 2016 | 12.48 | 12.62 | 12.39 | 12.56 | 1,761,634 | +0.00(+0.00%) |
Feb 18, 2016 | 12.57 | 12.65 | 12.45 | 12.56 | 1,994,732 | -0.01(-0.07%) |
Feb 17, 2016 | 12.33 | 12.58 | 12.23 | 12.57 | 2,506,737 | +0.33(+2.68%) |
Feb 16, 2016 | 12.16 | 12.29 | 12.09 | 12.24 | 2,531,980 | +0.17(+1.43%) |
Feb 12, 2016 | 11.84 | 12.07 | 12.07 | 12.07 | 2,669,916 | +0.33(+2.79%) |
Feb 11, 2016 | 11.50 | 11.94 | 11.50 | 11.74 | 5,430,037 | +0.05(+0.44%) |
Feb 10, 2016 | 11.71 | 11.98 | 11.67 | 11.69 | 5,093,773 | +0.03(+0.22%) |
Feb 09, 2016 | 11.34 | 11.79 | 11.34 | 11.66 | 5,245,854 | +0.18(+1.58%) |
Feb 08, 2016 | 11.34 | 11.54 | 11.23 | 11.48 | 4,584,280 | -0.02(-0.15%) |
Feb 05, 2016 | 11.67 | 11.74 | 11.44 | 11.50 | 4,037,665 | -0.25(-2.13%) |
Feb 04, 2016 | 11.76 | 12.04 | 11.65 | 11.75 | 3,876,817 | -0.08(-0.66%) |
Feb 03, 2016 | 11.97 | 11.99 | 11.45 | 11.83 | 5,327,987 | -0.01(-0.07%) |
Feb 02, 2016 | 11.91 | 12.09 | 11.72 | 11.84 | 4,847,147 | -0.12(-1.01%) |
Feb 01, 2016 | 11.69 | 12.04 | 11.54 | 11.96 | 4,176,059 | +0.15(+1.24%) |
Jan 29, 2016 | 11.39 | 11.81 | 11.22 | 11.81 | 6,947,411 | +0.28(+2.39%) |
Jan 28, 2016 | 12.08 | 12.50 | 11.16 | 11.54 | 9,589,292 | +0.03(+0.23%) |
Jan 27, 2016 | 11.70 | 11.86 | 11.35 | 11.51 | 9,628,919 | -0.49(-4.10%) |
Jan 26, 2016 | 11.70 | 12.02 | 11.66 | 12.00 | 5,226,283 | +0.40(+3.42%) |
Jan 25, 2016 | 11.78 | 11.80 | 11.51 | 11.60 | 3,143,172 | -0.16(-1.39%) |
Jan 22, 2016 | 11.72 | 12.07 | 11.51 | 11.77 | 4,107,706 | +0.24(+2.10%) |
Jan 21, 2016 | 11.71 | 11.85 | 11.49 | 11.53 | 4,094,415 | -0.10(-0.89%) |
Jan 20, 2016 | 11.62 | 11.72 | 11.32 | 11.63 | 3,957,776 | -0.09(-0.81%) |
Jan 19, 2016 | 11.64 | 11.85 | 11.56 | 11.72 | 5,446,376 | +0.16(+1.34%) |
Jan 15, 2016 | 11.42 | 11.57 | 11.57 | 11.57 | 5,199,236 | -0.16(-1.40%) |
Jan 14, 2016 | 11.85 | 11.92 | 11.48 | 11.73 | 7,106,828 | -0.12(-1.02%) |
Jan 13, 2016 | 12.48 | 12.48 | 11.73 | 11.85 | 4,677,068 | -0.47(-3.78%) |
Jan 12, 2016 | 12.37 | 12.40 | 12.16 | 12.32 | 4,061,630 | +0.08(+0.63%) |
Jan 11, 2016 | 12.23 | 12.28 | 11.94 | 12.24 | 7,150,857 | +0.11(+0.92%) |
Jan 08, 2016 | 12.28 | 12.42 | 12.10 | 12.13 | 6,525,020 | -0.07(-0.57%) |
Jan 07, 2016 | 12.23 | 12.51 | 12.19 | 12.20 | 4,349,628 | -0.42(-3.35%) |
Jan 06, 2016 | 13.02 | 13.02 | 12.59 | 12.62 | 4,638,874 | -0.53(-4.00%) |
Jan 05, 2016 | 13.58 | 13.60 | 13.13 | 13.15 | 3,414,162 | -0.37(-2.74%) |