Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.87 | 13.99 | 13.67 | 13.78 | 2,562,122 | -0.07(-0.54%) |
Mar 30, 2016 | 13.98 | 14.01 | 13.75 | 13.85 | 1,661,855 | -0.09(-0.64%) |
Mar 29, 2016 | 13.81 | 13.99 | 13.70 | 13.94 | 1,743,725 | +0.12(+0.86%) |
Mar 28, 2016 | 13.56 | 13.93 | 13.56 | 13.82 | 1,635,319 | +0.31(+2.32%) |
Mar 24, 2016 | 13.67 | 13.51 | 13.51 | 13.51 | 2,573,480 | -0.21(-1.52%) |
Mar 23, 2016 | 13.73 | 13.83 | 13.55 | 13.72 | 2,177,055 | -0.01(-0.11%) |
Mar 22, 2016 | 14.01 | 14.15 | 13.70 | 13.73 | 1,934,422 | -0.28(-1.97%) |
Mar 21, 2016 | 13.96 | 14.22 | 13.94 | 14.01 | 2,013,419 | +0.04(+0.32%) |
Mar 18, 2016 | 14.06 | 14.23 | 13.91 | 13.96 | 5,067,179 | -0.07(-0.53%) |
Mar 17, 2016 | 13.85 | 14.47 | 13.73 | 14.04 | 4,229,820 | +0.39(+2.84%) |
Mar 16, 2016 | 13.56 | 13.70 | 13.35 | 13.65 | 2,430,232 | +0.10(+0.72%) |
Mar 15, 2016 | 13.47 | 13.58 | 13.44 | 13.55 | 2,079,656 | +0.11(+0.83%) |
Mar 14, 2016 | 13.44 | 13.64 | 13.41 | 13.44 | 1,177,807 | +0.00(+0.00%) |
Mar 11, 2016 | 13.24 | 13.51 | 13.20 | 13.44 | 1,832,652 | +0.31(+2.39%) |
Mar 10, 2016 | 13.29 | 13.29 | 13.02 | 13.13 | 2,153,003 | -0.10(-0.73%) |
Mar 09, 2016 | 13.34 | 13.42 | 13.15 | 13.23 | 1,564,836 | -0.13(-0.95%) |
Mar 08, 2016 | 13.34 | 13.42 | 13.25 | 13.35 | 1,794,577 | -0.01(-0.11%) |
Mar 07, 2016 | 13.23 | 13.47 | 13.18 | 13.37 | 2,138,085 | +0.13(+0.96%) |
Mar 04, 2016 | 13.06 | 13.33 | 12.91 | 13.24 | 2,736,621 | +0.19(+1.43%) |
Mar 03, 2016 | 12.78 | 13.06 | 12.70 | 13.05 | 2,016,689 | +0.25(+1.98%) |
Mar 02, 2016 | 12.61 | 12.81 | 12.49 | 12.80 | 1,959,080 | +0.21(+1.63%) |
Mar 01, 2016 | 12.74 | 12.84 | 12.41 | 12.59 | 3,637,402 | -0.08(-0.64%) |
Feb 29, 2016 | 12.73 | 12.82 | 12.49 | 12.68 | 3,478,843 | -0.10(-0.81%) |
Feb 26, 2016 | 12.71 | 12.88 | 12.64 | 12.78 | 2,832,985 | +0.07(+0.58%) |
Feb 25, 2016 | 12.67 | 12.76 | 12.51 | 12.71 | 2,241,323 | +0.05(+0.41%) |
Feb 24, 2016 | 12.39 | 12.69 | 12.33 | 12.65 | 1,910,728 | +0.20(+1.60%) |
Feb 23, 2016 | 12.46 | 12.57 | 12.30 | 12.45 | 3,343,430 | -0.03(-0.24%) |
Feb 22, 2016 | 12.21 | 12.49 | 12.11 | 12.48 | 3,708,321 | +0.38(+3.12%) |
Feb 19, 2016 | 12.08 | 12.22 | 11.98 | 12.11 | 3,336,550 | +0.08(+0.68%) |
Feb 18, 2016 | 11.80 | 12.09 | 11.77 | 12.02 | 3,710,630 | +0.27(+2.27%) |
Feb 17, 2016 | 12.00 | 12.09 | 11.59 | 11.76 | 5,904,857 | -0.23(-1.91%) |
Feb 16, 2016 | 12.04 | 12.45 | 11.78 | 11.99 | 7,133,984 | +0.36(+3.12%) |
Feb 12, 2016 | 12.54 | 11.63 | 11.63 | 11.63 | 7,092,711 | -0.81(-6.54%) |
Feb 11, 2016 | 12.36 | 12.98 | 11.77 | 12.44 | 18,192,606 | -3.06(-19.72%) |
Feb 10, 2016 | 15.10 | 15.72 | 15.09 | 15.50 | 3,696,862 | +0.42(+2.80%) |
Feb 09, 2016 | 14.74 | 15.24 | 14.68 | 15.07 | 3,768,668 | +0.23(+1.55%) |
Feb 08, 2016 | 14.80 | 14.90 | 14.65 | 14.84 | 2,691,879 | -0.06(-0.40%) |
Feb 05, 2016 | 15.07 | 15.18 | 14.86 | 14.90 | 1,268,154 | -0.13(-0.89%) |
Feb 04, 2016 | 14.94 | 15.13 | 14.74 | 15.04 | 1,837,517 | +0.09(+0.59%) |
Feb 03, 2016 | 15.13 | 15.17 | 14.78 | 14.95 | 1,791,774 | -0.10(-0.69%) |
Feb 02, 2016 | 15.10 | 15.16 | 14.96 | 15.05 | 2,775,013 | -0.17(-1.12%) |
Feb 01, 2016 | 15.16 | 15.30 | 14.82 | 15.22 | 3,460,458 | +0.02(+0.15%) |
Jan 29, 2016 | 14.87 | 15.21 | 14.84 | 15.20 | 3,577,838 | +0.41(+2.80%) |
Jan 28, 2016 | 14.73 | 14.93 | 14.37 | 14.78 | 4,902,152 | +0.15(+1.01%) |
Jan 27, 2016 | 14.79 | 14.99 | 14.53 | 14.64 | 3,377,576 | -0.16(-1.10%) |
Jan 26, 2016 | 14.78 | 14.97 | 14.64 | 14.80 | 2,677,824 | +0.06(+0.40%) |
Jan 25, 2016 | 15.31 | 15.35 | 14.71 | 14.74 | 2,208,780 | -0.60(-3.91%) |
Jan 22, 2016 | 15.18 | 15.39 | 15.10 | 15.34 | 1,661,227 | +0.30(+2.02%) |
Jan 21, 2016 | 14.96 | 15.12 | 14.93 | 15.04 | 1,636,553 | +0.08(+0.54%) |
Jan 20, 2016 | 14.74 | 15.05 | 14.40 | 14.96 | 3,190,022 | +0.00(+0.00%) |
Jan 19, 2016 | 15.53 | 15.55 | 14.90 | 14.96 | 3,113,217 | -0.44(-2.84%) |
Jan 15, 2016 | 15.70 | 15.39 | 15.39 | 15.39 | 1,883,822 | -0.57(-3.57%) |
Jan 14, 2016 | 15.89 | 16.10 | 15.86 | 15.96 | 1,624,388 | +0.11(+0.70%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.84 | 15.85 | 2,197,425 | -0.32(-1.97%) |
Jan 12, 2016 | 16.04 | 16.34 | 16.00 | 16.17 | 1,880,474 | +0.24(+1.49%) |
Jan 11, 2016 | 15.84 | 15.98 | 15.71 | 15.93 | 2,389,198 | +0.21(+1.32%) |
Jan 08, 2016 | 15.67 | 15.87 | 15.62 | 15.72 | 1,984,724 | +0.13(+0.81%) |
Jan 07, 2016 | 15.55 | 15.75 | 15.43 | 15.60 | 2,460,724 | -0.21(-1.36%) |
Jan 06, 2016 | 15.76 | 16.00 | 15.62 | 15.81 | 11,272,454 | -0.18(-1.11%) |
Jan 05, 2016 | 15.90 | 16.05 | 15.68 | 15.99 | 2,822,483 | +0.09(+0.56%) |