Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.35 | 14.40 | 13.99 | 14.39 | 2,629,403 | +0.15(+1.08%) |
Mar 30, 2016 | 14.31 | 14.50 | 14.20 | 14.23 | 1,206,039 | +0.03(+0.24%) |
Mar 29, 2016 | 13.71 | 14.25 | 13.65 | 14.20 | 1,584,566 | +0.41(+2.97%) |
Mar 28, 2016 | 14.10 | 14.20 | 13.69 | 13.79 | 864,254 | -0.07(-0.49%) |
Mar 24, 2016 | 13.72 | 13.86 | 13.86 | 13.86 | 1,305,500 | +0.14(+0.99%) |
Mar 23, 2016 | 14.17 | 14.22 | 13.72 | 13.72 | 1,229,202 | -0.49(-3.42%) |
Mar 22, 2016 | 13.98 | 14.34 | 13.80 | 14.21 | 1,848,846 | +0.09(+0.60%) |
Mar 21, 2016 | 14.69 | 14.87 | 14.05 | 14.12 | 1,670,670 | -0.63(-4.28%) |
Mar 18, 2016 | 14.72 | 14.92 | 14.58 | 14.75 | 1,793,014 | +0.13(+0.88%) |
Mar 17, 2016 | 14.46 | 14.85 | 14.35 | 14.63 | 3,441,398 | +0.20(+1.42%) |
Mar 16, 2016 | 14.62 | 14.63 | 14.38 | 14.42 | 1,550,415 | -0.31(-2.09%) |
Mar 15, 2016 | 14.81 | 14.92 | 14.69 | 14.73 | 1,191,272 | -0.11(-0.75%) |
Mar 14, 2016 | 15.01 | 15.01 | 14.81 | 14.84 | 1,256,200 | -0.19(-1.25%) |
Mar 11, 2016 | 14.81 | 15.15 | 14.69 | 15.03 | 768,643 | +0.31(+2.09%) |
Mar 10, 2016 | 15.10 | 15.14 | 14.61 | 14.72 | 902,390 | -0.27(-1.82%) |
Mar 09, 2016 | 14.98 | 15.13 | 14.90 | 14.99 | 823,073 | +0.06(+0.40%) |
Mar 08, 2016 | 15.27 | 15.30 | 14.93 | 14.93 | 1,243,450 | -0.41(-2.67%) |
Mar 07, 2016 | 15.29 | 15.41 | 15.19 | 15.34 | 1,524,438 | +0.00(+0.00%) |
Mar 04, 2016 | 15.37 | 15.39 | 15.23 | 15.34 | 1,400,487 | +0.02(+0.11%) |
Mar 03, 2016 | 15.22 | 15.37 | 15.04 | 15.33 | 1,546,967 | +0.02(+0.11%) |
Mar 02, 2016 | 15.17 | 15.33 | 15.07 | 15.31 | 1,385,456 | +0.13(+0.84%) |
Mar 01, 2016 | 14.81 | 15.21 | 14.76 | 15.18 | 2,196,553 | +0.44(+2.95%) |
Feb 29, 2016 | 14.85 | 14.92 | 14.70 | 14.75 | 1,944,598 | -0.16(-1.09%) |
Feb 26, 2016 | 14.65 | 14.98 | 14.29 | 14.91 | 1,971,448 | +0.28(+1.92%) |
Feb 25, 2016 | 14.44 | 14.68 | 14.28 | 14.63 | 2,034,550 | +0.27(+1.90%) |
Feb 24, 2016 | 14.01 | 14.46 | 13.83 | 14.35 | 2,561,196 | +0.16(+1.14%) |
Feb 23, 2016 | 13.56 | 14.63 | 13.26 | 14.19 | 4,261,547 | +0.71(+5.23%) |
Feb 22, 2016 | 13.39 | 13.67 | 13.25 | 13.49 | 3,248,467 | +0.28(+2.12%) |
Feb 19, 2016 | 12.95 | 13.45 | 12.71 | 13.21 | 3,027,235 | +0.21(+1.63%) |
Feb 18, 2016 | 12.85 | 13.14 | 12.67 | 12.99 | 3,934,392 | +0.17(+1.32%) |
Feb 17, 2016 | 14.63 | 14.63 | 12.81 | 12.82 | 7,378,372 | -1.54(-10.70%) |
Feb 16, 2016 | 14.24 | 14.48 | 14.09 | 14.36 | 3,367,125 | +0.20(+1.38%) |
Feb 12, 2016 | 13.86 | 14.17 | 14.17 | 14.17 | 3,179,834 | +0.52(+3.80%) |
Feb 11, 2016 | 13.49 | 13.69 | 13.20 | 13.65 | 1,656,127 | -0.03(-0.25%) |
Feb 10, 2016 | 13.45 | 14.02 | 13.33 | 13.68 | 1,786,004 | +0.36(+2.68%) |
Feb 09, 2016 | 13.61 | 13.88 | 13.18 | 13.33 | 1,324,087 | -0.46(-3.33%) |
Feb 08, 2016 | 13.99 | 14.08 | 13.38 | 13.78 | 2,125,688 | -0.33(-2.35%) |
Feb 05, 2016 | 14.70 | 14.70 | 14.08 | 14.12 | 1,411,143 | -0.67(-4.54%) |
Feb 04, 2016 | 14.75 | 14.92 | 14.58 | 14.79 | 1,187,844 | +0.03(+0.17%) |
Feb 03, 2016 | 14.69 | 14.89 | 14.31 | 14.76 | 1,377,229 | +0.12(+0.81%) |
Feb 02, 2016 | 14.85 | 15.08 | 14.56 | 14.64 | 750,255 | -0.28(-1.88%) |
Feb 01, 2016 | 14.92 | 15.07 | 14.77 | 14.92 | 1,280,893 | -0.08(-0.51%) |
Jan 29, 2016 | 14.72 | 15.01 | 14.44 | 15.00 | 1,591,006 | +0.41(+2.79%) |
Jan 28, 2016 | 14.65 | 14.67 | 14.38 | 14.59 | 783,328 | +0.08(+0.59%) |
Jan 27, 2016 | 14.58 | 14.84 | 14.36 | 14.51 | 1,275,333 | -0.08(-0.52%) |
Jan 26, 2016 | 14.31 | 14.75 | 14.21 | 14.58 | 1,253,595 | +0.26(+1.84%) |
Jan 25, 2016 | 14.74 | 14.84 | 14.25 | 14.32 | 1,487,592 | -0.40(-2.71%) |
Jan 22, 2016 | 14.35 | 14.72 | 14.15 | 14.72 | 1,533,199 | +0.52(+3.65%) |
Jan 21, 2016 | 14.17 | 14.46 | 13.77 | 14.20 | 2,908,624 | +0.08(+0.60%) |
Jan 20, 2016 | 14.20 | 14.39 | 13.64 | 14.12 | 2,832,643 | -0.25(-1.71%) |
Jan 19, 2016 | 14.23 | 14.46 | 13.91 | 14.36 | 2,675,259 | +0.23(+1.62%) |
Jan 15, 2016 | 14.15 | 14.13 | 14.13 | 14.13 | 2,738,894 | -0.39(-2.69%) |
Jan 14, 2016 | 14.35 | 14.63 | 14.15 | 14.52 | 2,859,901 | +0.18(+1.24%) |
Jan 13, 2016 | 14.03 | 14.58 | 13.98 | 14.35 | 4,144,156 | +0.39(+2.80%) |
Jan 12, 2016 | 13.56 | 13.98 | 13.47 | 13.95 | 2,632,121 | +0.43(+3.20%) |
Jan 11, 2016 | 13.43 | 13.54 | 13.14 | 13.52 | 1,761,138 | +0.18(+1.34%) |
Jan 08, 2016 | 13.41 | 13.56 | 13.33 | 13.34 | 1,390,586 | -0.03(-0.19%) |
Jan 07, 2016 | 13.64 | 13.82 | 13.35 | 13.37 | 1,502,636 | -0.48(-3.44%) |
Jan 06, 2016 | 13.51 | 14.09 | 13.51 | 13.84 | 1,479,420 | -0.17(-1.21%) |
Jan 05, 2016 | 14.18 | 14.18 | 13.84 | 14.01 | 1,807,544 | +0.00(+0.00%) |