Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.30 | 14.73 | 14.11 | 14.63 | 777,285 | +0.32(+2.27%) |
Mar 30, 2016 | 14.22 | 14.68 | 14.10 | 14.30 | 580,693 | +0.14(+1.00%) |
Mar 29, 2016 | 13.38 | 14.17 | 13.23 | 14.16 | 515,624 | +0.76(+5.63%) |
Mar 28, 2016 | 13.80 | 13.85 | 13.23 | 13.41 | 421,903 | -0.42(-3.01%) |
Mar 24, 2016 | 13.18 | 13.82 | 13.82 | 13.82 | 621,588 | +0.50(+3.76%) |
Mar 23, 2016 | 13.58 | 13.76 | 13.32 | 13.32 | 498,062 | -0.30(-2.23%) |
Mar 22, 2016 | 13.41 | 14.01 | 13.35 | 13.62 | 805,826 | +0.07(+0.52%) |
Mar 21, 2016 | 13.41 | 13.86 | 13.34 | 13.55 | 1,125,335 | +0.16(+1.21%) |
Mar 18, 2016 | 12.90 | 13.43 | 12.78 | 13.39 | 1,239,546 | +0.59(+4.58%) |
Mar 17, 2016 | 12.23 | 12.96 | 12.16 | 12.81 | 614,362 | +0.53(+4.31%) |
Mar 16, 2016 | 12.09 | 12.47 | 11.89 | 12.28 | 596,585 | +0.10(+0.81%) |
Mar 15, 2016 | 12.25 | 12.25 | 11.86 | 12.18 | 649,043 | -0.20(-1.60%) |
Mar 14, 2016 | 12.28 | 12.42 | 12.07 | 12.38 | 889,468 | +0.00(+0.00%) |
Mar 11, 2016 | 11.84 | 12.42 | 11.74 | 12.38 | 1,409,781 | +0.73(+6.31%) |
Mar 10, 2016 | 11.89 | 12.06 | 11.45 | 11.64 | 452,297 | -0.24(-2.02%) |
Mar 09, 2016 | 11.59 | 11.99 | 11.49 | 11.88 | 746,953 | +0.42(+3.63%) |
Mar 08, 2016 | 12.07 | 12.16 | 11.45 | 11.46 | 919,033 | -0.72(-5.91%) |
Mar 07, 2016 | 12.18 | 12.37 | 11.94 | 12.18 | 1,448,708 | +0.07(+0.58%) |
Mar 04, 2016 | 12.49 | 12.54 | 12.11 | 12.11 | 817,405 | -0.31(-2.50%) |
Mar 03, 2016 | 12.15 | 12.43 | 12.14 | 12.42 | 633,151 | +0.31(+2.56%) |
Mar 02, 2016 | 12.23 | 12.49 | 11.81 | 12.11 | 678,723 | -0.15(-1.21%) |
Mar 01, 2016 | 11.93 | 12.30 | 11.85 | 12.26 | 626,071 | +0.44(+3.76%) |
Feb 29, 2016 | 11.97 | 12.35 | 11.73 | 11.82 | 639,448 | -0.20(-1.65%) |
Feb 26, 2016 | 11.75 | 12.03 | 11.68 | 12.02 | 605,552 | +0.35(+3.03%) |
Feb 25, 2016 | 11.74 | 11.81 | 11.26 | 11.66 | 600,458 | -0.03(-0.24%) |
Feb 24, 2016 | 10.99 | 11.80 | 10.95 | 11.69 | 926,363 | +0.56(+5.01%) |
Feb 23, 2016 | 10.87 | 11.43 | 10.72 | 11.13 | 1,264,862 | +0.28(+2.60%) |
Feb 22, 2016 | 10.10 | 10.98 | 10.07 | 10.85 | 2,319,074 | +0.93(+9.39%) |
Feb 19, 2016 | 10.01 | 10.38 | 9.820 | 9.918 | 4,194,512 | +0.11(+1.15%) |
Feb 18, 2016 | 13.06 | 13.06 | 9.742 | 9.805 | 5,345,647 | -4.07(-29.35%) |
Feb 17, 2016 | 13.78 | 14.08 | 13.59 | 13.88 | 1,060,581 | +0.15(+1.08%) |
Feb 16, 2016 | 13.87 | 13.92 | 13.19 | 13.73 | 637,942 | +0.08(+0.62%) |
Feb 12, 2016 | 13.33 | 13.65 | 13.65 | 13.65 | 511,804 | +0.58(+4.43%) |
Feb 11, 2016 | 13.14 | 13.30 | 12.83 | 13.07 | 549,446 | -0.34(-2.53%) |
Feb 10, 2016 | 13.52 | 13.73 | 13.31 | 13.41 | 769,614 | -0.02(-0.16%) |
Feb 09, 2016 | 13.45 | 13.84 | 13.29 | 13.43 | 737,902 | -0.25(-1.86%) |
Feb 08, 2016 | 13.87 | 13.89 | 13.41 | 13.68 | 425,020 | -0.37(-2.66%) |
Feb 05, 2016 | 14.42 | 14.59 | 13.99 | 14.06 | 621,133 | -0.42(-2.93%) |
Feb 04, 2016 | 13.90 | 14.85 | 13.89 | 14.48 | 860,133 | +0.54(+3.85%) |
Feb 03, 2016 | 13.73 | 14.06 | 13.37 | 13.94 | 692,038 | +0.33(+2.44%) |
Feb 02, 2016 | 13.96 | 13.96 | 13.53 | 13.61 | 622,804 | -0.54(-3.79%) |
Feb 01, 2016 | 14.47 | 14.47 | 13.90 | 14.15 | 535,616 | -0.44(-3.00%) |
Jan 29, 2016 | 13.58 | 14.61 | 13.52 | 14.58 | 625,360 | +1.03(+7.60%) |
Jan 28, 2016 | 14.13 | 14.23 | 13.48 | 13.55 | 563,037 | -0.52(-3.71%) |
Jan 27, 2016 | 13.61 | 14.30 | 13.53 | 14.08 | 809,213 | +0.30(+2.15%) |
Jan 26, 2016 | 13.22 | 13.84 | 13.22 | 13.78 | 333,487 | +0.58(+4.38%) |
Jan 25, 2016 | 13.66 | 13.68 | 13.12 | 13.20 | 452,787 | -0.54(-3.91%) |
Jan 22, 2016 | 13.59 | 14.01 | 13.55 | 13.74 | 417,505 | +0.42(+3.13%) |
Jan 21, 2016 | 13.74 | 14.10 | 13.30 | 13.32 | 465,346 | -0.42(-3.03%) |
Jan 20, 2016 | 13.34 | 13.88 | 12.86 | 13.74 | 527,524 | +0.13(+0.93%) |
Jan 19, 2016 | 13.84 | 13.98 | 13.39 | 13.61 | 520,360 | -0.06(-0.41%) |
Jan 15, 2016 | 13.94 | 13.67 | 13.67 | 13.67 | 614,505 | -0.70(-4.87%) |
Jan 14, 2016 | 14.12 | 14.51 | 13.68 | 14.37 | 620,810 | +0.34(+2.42%) |
Jan 13, 2016 | 14.29 | 14.73 | 14.00 | 14.03 | 710,045 | -0.26(-1.83%) |
Jan 12, 2016 | 14.41 | 14.61 | 13.94 | 14.29 | 490,859 | -0.04(-0.30%) |
Jan 11, 2016 | 14.70 | 14.90 | 14.13 | 14.33 | 550,292 | -0.32(-2.22%) |
Jan 08, 2016 | 15.35 | 15.47 | 14.61 | 14.66 | 1,223,780 | -0.62(-4.07%) |
Jan 07, 2016 | 15.99 | 16.17 | 14.80 | 15.28 | 1,364,227 | -0.97(-5.95%) |
Jan 06, 2016 | 16.77 | 16.77 | 16.16 | 16.24 | 1,733,205 | -0.83(-4.88%) |
Jan 05, 2016 | 17.71 | 17.71 | 16.33 | 17.08 | 1,644,854 | -0.66(-3.70%) |