Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.82 | 14.97 | 14.79 | 14.84 | 1,216,205 | +0.02(+0.11%) |
Mar 30, 2016 | 14.97 | 14.99 | 14.82 | 14.82 | 1,050,113 | -0.12(-0.79%) |
Mar 29, 2016 | 14.62 | 14.94 | 14.59 | 14.94 | 613,186 | +0.31(+2.14%) |
Mar 28, 2016 | 14.69 | 14.69 | 14.57 | 14.62 | 680,069 | +0.04(+0.29%) |
Mar 24, 2016 | 14.51 | 14.58 | 14.58 | 14.58 | 631,595 | +0.00(+0.00%) |
Mar 23, 2016 | 14.76 | 14.83 | 14.58 | 14.58 | 573,388 | -0.23(-1.54%) |
Mar 22, 2016 | 14.67 | 14.84 | 14.61 | 14.81 | 628,409 | +0.05(+0.34%) |
Mar 21, 2016 | 14.79 | 14.91 | 14.68 | 14.76 | 1,090,571 | -0.11(-0.74%) |
Mar 18, 2016 | 14.58 | 14.94 | 14.58 | 14.87 | 2,078,397 | +0.36(+2.51%) |
Mar 17, 2016 | 14.37 | 14.56 | 14.26 | 14.51 | 711,263 | +0.18(+1.24%) |
Mar 16, 2016 | 14.18 | 14.37 | 14.18 | 14.33 | 608,766 | +0.11(+0.77%) |
Mar 15, 2016 | 14.01 | 14.23 | 14.01 | 14.22 | 750,578 | +0.09(+0.66%) |
Mar 14, 2016 | 14.09 | 14.25 | 13.93 | 14.12 | 1,169,512 | +0.03(+0.21%) |
Mar 11, 2016 | 13.77 | 14.09 | 13.73 | 14.09 | 954,946 | +0.41(+3.02%) |
Mar 10, 2016 | 13.83 | 13.84 | 13.53 | 13.68 | 911,631 | -0.06(-0.43%) |
Mar 09, 2016 | 13.51 | 13.77 | 13.48 | 13.74 | 1,892,055 | +0.28(+2.06%) |
Mar 08, 2016 | 13.58 | 13.60 | 13.44 | 13.46 | 655,613 | -0.13(-0.93%) |
Mar 07, 2016 | 13.64 | 13.67 | 13.53 | 13.59 | 831,913 | -0.06(-0.43%) |
Mar 04, 2016 | 13.75 | 13.75 | 13.48 | 13.65 | 1,183,215 | -0.06(-0.43%) |
Mar 03, 2016 | 13.69 | 13.81 | 13.66 | 13.71 | 901,735 | +0.05(+0.37%) |
Mar 02, 2016 | 13.63 | 13.69 | 13.49 | 13.66 | 1,125,352 | +0.02(+0.12%) |
Mar 01, 2016 | 13.30 | 13.64 | 13.29 | 13.64 | 633,535 | +0.44(+3.32%) |
Feb 29, 2016 | 13.40 | 13.40 | 13.15 | 13.20 | 1,339,985 | -0.20(-1.51%) |
Feb 26, 2016 | 13.30 | 13.49 | 13.21 | 13.40 | 1,110,723 | +0.10(+0.76%) |
Feb 25, 2016 | 13.23 | 13.35 | 13.22 | 13.30 | 454,249 | +0.12(+0.89%) |
Feb 24, 2016 | 12.93 | 13.22 | 12.89 | 13.19 | 1,404,558 | +0.16(+1.23%) |
Feb 23, 2016 | 13.18 | 13.37 | 12.97 | 13.03 | 1,451,179 | -0.11(-0.83%) |
Feb 22, 2016 | 12.97 | 13.34 | 12.97 | 13.13 | 1,004,653 | +0.25(+1.96%) |
Feb 19, 2016 | 12.87 | 13.02 | 12.87 | 12.88 | 553,687 | +0.00(+0.00%) |
Feb 18, 2016 | 12.80 | 12.97 | 12.68 | 12.88 | 695,316 | +0.13(+0.99%) |
Feb 17, 2016 | 12.81 | 12.99 | 12.75 | 12.76 | 889,827 | +0.03(+0.26%) |
Feb 16, 2016 | 12.61 | 12.83 | 12.60 | 12.72 | 893,798 | +0.19(+1.55%) |
Feb 12, 2016 | 12.46 | 12.53 | 12.53 | 12.53 | 1,123,909 | +0.18(+1.43%) |
Feb 11, 2016 | 12.42 | 12.52 | 12.28 | 12.35 | 2,714,315 | -0.55(-4.24%) |
Feb 10, 2016 | 12.73 | 13.01 | 12.69 | 12.90 | 876,629 | +0.21(+1.66%) |
Feb 09, 2016 | 12.86 | 12.96 | 12.65 | 12.69 | 800,959 | -0.29(-2.27%) |
Feb 08, 2016 | 13.40 | 13.45 | 12.85 | 12.98 | 1,074,532 | -0.52(-3.87%) |
Feb 05, 2016 | 13.61 | 13.63 | 13.45 | 13.51 | 1,268,334 | -0.13(-0.99%) |
Feb 04, 2016 | 13.46 | 13.71 | 13.37 | 13.64 | 915,821 | +0.13(+0.93%) |
Feb 03, 2016 | 13.61 | 13.65 | 13.44 | 13.51 | 1,218,872 | -0.04(-0.31%) |
Feb 02, 2016 | 13.88 | 13.89 | 13.55 | 13.56 | 1,260,921 | -0.38(-2.72%) |
Feb 01, 2016 | 13.92 | 14.04 | 13.83 | 13.93 | 1,194,847 | +0.00(+0.00%) |
Jan 29, 2016 | 13.59 | 13.99 | 13.53 | 13.93 | 2,263,884 | +0.38(+2.80%) |
Jan 28, 2016 | 14.16 | 14.25 | 13.53 | 13.56 | 1,669,631 | -0.54(-3.82%) |
Jan 27, 2016 | 14.25 | 14.31 | 14.01 | 14.09 | 1,634,319 | -0.13(-0.95%) |
Jan 26, 2016 | 14.13 | 14.33 | 14.09 | 14.23 | 1,258,617 | +0.16(+1.14%) |
Jan 25, 2016 | 14.07 | 14.21 | 13.93 | 14.07 | 1,155,137 | -0.01(-0.06%) |
Jan 22, 2016 | 13.99 | 14.12 | 13.87 | 14.08 | 1,545,684 | +0.24(+1.77%) |
Jan 21, 2016 | 14.04 | 14.08 | 13.78 | 13.83 | 1,918,678 | -0.14(-1.02%) |
Jan 20, 2016 | 14.31 | 14.36 | 13.84 | 13.98 | 2,151,199 | -0.49(-3.38%) |
Jan 19, 2016 | 14.56 | 14.64 | 14.36 | 14.47 | 1,259,518 | -0.02(-0.12%) |
Jan 15, 2016 | 14.31 | 14.48 | 14.48 | 14.48 | 1,410,973 | -0.03(-0.23%) |
Jan 14, 2016 | 14.57 | 14.64 | 14.35 | 14.52 | 848,904 | -0.03(-0.17%) |
Jan 13, 2016 | 14.74 | 14.89 | 14.48 | 14.54 | 1,203,521 | -0.18(-1.20%) |
Jan 12, 2016 | 14.87 | 14.95 | 14.62 | 14.72 | 1,628,155 | -0.07(-0.46%) |
Jan 11, 2016 | 14.68 | 14.83 | 14.65 | 14.79 | 1,082,609 | +0.17(+1.15%) |
Jan 08, 2016 | 14.79 | 14.86 | 14.58 | 14.62 | 945,714 | -0.12(-0.80%) |
Jan 07, 2016 | 14.88 | 15.00 | 14.73 | 14.73 | 864,066 | -0.35(-2.34%) |
Jan 06, 2016 | 14.89 | 15.16 | 14.88 | 15.09 | 1,622,757 | +0.09(+0.62%) |
Jan 05, 2016 | 14.95 | 15.05 | 14.82 | 15.00 | 5,021,947 | +0.09(+0.62%) |