Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.83 | 13.88 | 13.61 | 13.68 | 4,370,559 | -0.21(-1.52%) |
Mar 30, 2016 | 13.88 | 14.14 | 13.79 | 13.89 | 8,968,331 | +0.30(+2.22%) |
Mar 29, 2016 | 13.06 | 13.62 | 12.91 | 13.59 | 7,841,851 | +0.02(+0.16%) |
Mar 28, 2016 | 13.61 | 13.68 | 13.31 | 13.56 | 3,256,153 | +0.03(+0.20%) |
Mar 24, 2016 | 13.16 | 13.54 | 13.54 | 13.54 | 7,187,765 | +0.06(+0.47%) |
Mar 23, 2016 | 14.00 | 14.02 | 13.45 | 13.47 | 8,107,221 | -0.63(-4.46%) |
Mar 22, 2016 | 14.06 | 14.19 | 13.99 | 14.10 | 6,289,359 | -0.20(-1.37%) |
Mar 21, 2016 | 14.42 | 14.63 | 14.19 | 14.30 | 5,812,142 | -0.18(-1.24%) |
Mar 18, 2016 | 14.83 | 14.99 | 14.37 | 14.48 | 8,443,342 | +0.07(+0.48%) |
Mar 17, 2016 | 14.28 | 14.47 | 14.03 | 14.41 | 8,961,357 | +0.68(+4.96%) |
Mar 16, 2016 | 13.25 | 13.78 | 13.04 | 13.73 | 9,417,582 | +0.52(+3.96%) |
Mar 15, 2016 | 13.32 | 13.33 | 13.10 | 13.21 | 10,289,547 | -0.97(-6.85%) |
Mar 14, 2016 | 14.27 | 14.35 | 14.00 | 14.18 | 7,936,538 | -0.20(-1.36%) |
Mar 11, 2016 | 14.02 | 14.38 | 14.00 | 14.37 | 8,301,091 | +0.36(+2.56%) |
Mar 10, 2016 | 13.79 | 14.08 | 13.69 | 14.01 | 10,968,111 | -0.22(-1.56%) |
Mar 09, 2016 | 14.03 | 14.25 | 13.53 | 14.23 | 10,717,614 | +0.35(+2.55%) |
Mar 08, 2016 | 14.24 | 14.28 | 13.78 | 13.88 | 15,016,768 | -1.34(-8.78%) |
Mar 07, 2016 | 14.65 | 15.34 | 14.65 | 15.22 | 17,689,284 | +0.78(+5.38%) |
Mar 04, 2016 | 13.93 | 14.47 | 13.85 | 14.44 | 18,184,194 | +0.95(+7.08%) |
Mar 03, 2016 | 13.34 | 13.53 | 13.17 | 13.48 | 8,919,738 | +0.23(+1.77%) |
Mar 02, 2016 | 12.55 | 13.25 | 12.50 | 13.25 | 13,728,601 | +1.01(+8.27%) |
Mar 01, 2016 | 12.35 | 12.36 | 12.04 | 12.24 | 7,852,511 | +0.44(+3.76%) |
Feb 29, 2016 | 11.98 | 12.08 | 11.77 | 11.79 | 6,083,591 | +0.03(+0.22%) |
Feb 26, 2016 | 11.89 | 12.06 | 11.71 | 11.77 | 8,568,605 | -0.14(-1.18%) |
Feb 25, 2016 | 11.77 | 11.92 | 11.51 | 11.91 | 10,217,247 | +0.02(+0.13%) |
Feb 24, 2016 | 11.60 | 11.90 | 11.41 | 11.89 | 15,757,093 | -0.67(-5.35%) |
Feb 23, 2016 | 12.83 | 12.92 | 12.43 | 12.57 | 15,869,816 | -0.63(-4.75%) |
Feb 22, 2016 | 13.01 | 13.33 | 12.92 | 13.19 | 9,822,981 | +0.68(+5.46%) |
Feb 19, 2016 | 12.28 | 12.51 | 12.22 | 12.51 | 4,647,657 | -0.01(-0.04%) |
Feb 18, 2016 | 12.67 | 12.70 | 12.43 | 12.51 | 4,970,331 | -0.07(-0.54%) |
Feb 17, 2016 | 12.24 | 12.73 | 12.24 | 12.58 | 10,420,895 | +0.50(+4.15%) |
Feb 16, 2016 | 11.86 | 12.10 | 11.65 | 12.08 | 9,580,492 | +0.23(+1.94%) |
Feb 12, 2016 | 11.56 | 11.85 | 11.85 | 11.85 | 7,208,924 | +0.80(+7.22%) |
Feb 11, 2016 | 11.03 | 11.17 | 10.86 | 11.05 | 8,477,551 | -0.24(-2.12%) |
Feb 10, 2016 | 11.20 | 11.47 | 11.13 | 11.29 | 10,123,936 | -0.07(-0.64%) |
Feb 09, 2016 | 11.25 | 11.52 | 11.23 | 11.37 | 8,649,704 | -0.48(-4.05%) |
Feb 08, 2016 | 11.78 | 11.91 | 11.63 | 11.85 | 7,017,960 | +0.07(+0.58%) |
Feb 05, 2016 | 11.71 | 12.04 | 11.62 | 11.78 | 8,662,506 | -0.16(-1.36%) |
Feb 04, 2016 | 11.71 | 12.40 | 11.67 | 11.94 | 11,648,260 | +0.78(+7.01%) |
Feb 03, 2016 | 10.84 | 11.17 | 10.52 | 11.16 | 7,889,791 | +0.55(+5.21%) |
Feb 02, 2016 | 10.65 | 10.68 | 10.50 | 10.61 | 7,282,562 | -0.73(-6.44%) |
Feb 01, 2016 | 11.38 | 11.38 | 11.11 | 11.34 | 6,358,326 | -0.09(-0.82%) |
Jan 29, 2016 | 11.10 | 11.48 | 11.09 | 11.43 | 7,335,977 | +0.06(+0.55%) |
Jan 28, 2016 | 11.73 | 11.74 | 11.28 | 11.37 | 6,009,008 | +0.23(+2.06%) |
Jan 27, 2016 | 11.04 | 11.48 | 11.00 | 11.14 | 10,538,615 | -0.34(-3.00%) |
Jan 26, 2016 | 11.13 | 11.51 | 10.99 | 11.48 | 8,945,390 | +0.66(+6.07%) |
Jan 25, 2016 | 11.08 | 11.14 | 10.81 | 10.82 | 7,116,545 | -0.38(-3.40%) |
Jan 22, 2016 | 11.38 | 11.53 | 10.99 | 11.20 | 9,896,280 | +0.25(+2.29%) |
Jan 21, 2016 | 10.40 | 11.07 | 10.29 | 10.95 | 18,574,302 | +0.84(+8.36%) |
Jan 20, 2016 | 9.896 | 10.23 | 9.630 | 10.11 | 15,606,211 | -0.36(-3.44%) |
Jan 19, 2016 | 10.70 | 10.74 | 10.33 | 10.47 | 7,883,662 | -0.06(-0.59%) |
Jan 15, 2016 | 10.38 | 10.53 | 10.53 | 10.53 | 9,788,839 | -0.78(-6.87%) |
Jan 14, 2016 | 11.02 | 11.43 | 10.88 | 11.31 | 11,720,165 | +0.68(+6.38%) |
Jan 13, 2016 | 11.02 | 11.10 | 10.54 | 10.63 | 10,632,301 | -0.14(-1.26%) |
Jan 12, 2016 | 11.16 | 11.17 | 10.64 | 10.77 | 12,270,313 | -0.40(-3.55%) |
Jan 11, 2016 | 11.55 | 11.62 | 10.99 | 11.16 | 11,306,031 | -0.29(-2.55%) |
Jan 08, 2016 | 11.72 | 11.77 | 11.44 | 11.46 | 14,275,186 | -0.26(-2.23%) |
Jan 07, 2016 | 11.74 | 11.98 | 11.66 | 11.72 | 9,103,890 | -0.68(-5.47%) |
Jan 06, 2016 | 12.37 | 12.51 | 12.21 | 12.39 | 9,524,885 | -0.79(-5.98%) |
Jan 05, 2016 | 13.22 | 13.26 | 13.00 | 13.18 | 5,734,538 | -0.11(-0.82%) |