Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.04 | 15.14 | 14.92 | 15.01 | 5,331,590 | -0.14(-0.91%) |
Mar 30, 2016 | 15.10 | 15.39 | 14.99 | 15.15 | 9,631,307 | +0.49(+3.37%) |
Mar 29, 2016 | 14.12 | 14.66 | 14.01 | 14.65 | 9,726,832 | -0.07(-0.50%) |
Mar 28, 2016 | 14.83 | 14.84 | 14.50 | 14.73 | 4,800,382 | +0.02(+0.11%) |
Mar 24, 2016 | 14.25 | 14.71 | 14.71 | 14.71 | 9,919,370 | +0.02(+0.14%) |
Mar 23, 2016 | 14.98 | 15.02 | 14.60 | 14.69 | 9,529,059 | -0.36(-2.40%) |
Mar 22, 2016 | 14.90 | 15.12 | 14.88 | 15.05 | 9,403,076 | -0.30(-1.94%) |
Mar 21, 2016 | 15.42 | 15.56 | 15.23 | 15.35 | 9,260,920 | -0.12(-0.76%) |
Mar 18, 2016 | 15.78 | 15.90 | 15.40 | 15.47 | 11,407,784 | -0.18(-1.12%) |
Mar 17, 2016 | 15.61 | 15.71 | 15.29 | 15.64 | 17,204,788 | +0.57(+3.77%) |
Mar 16, 2016 | 14.59 | 15.09 | 14.36 | 15.07 | 12,550,599 | +0.58(+4.03%) |
Mar 15, 2016 | 14.63 | 14.64 | 14.39 | 14.49 | 9,606,189 | -0.77(-5.05%) |
Mar 14, 2016 | 15.28 | 15.43 | 15.09 | 15.26 | 9,630,770 | -0.20(-1.27%) |
Mar 11, 2016 | 15.25 | 15.50 | 15.13 | 15.46 | 8,766,236 | +0.28(+1.82%) |
Mar 10, 2016 | 15.05 | 15.31 | 14.86 | 15.18 | 12,211,699 | -0.25(-1.62%) |
Mar 09, 2016 | 15.30 | 15.46 | 14.97 | 15.43 | 5,982,783 | +0.04(+0.28%) |
Mar 08, 2016 | 15.87 | 15.87 | 15.25 | 15.39 | 14,276,681 | -1.58(-9.30%) |
Mar 07, 2016 | 16.55 | 17.11 | 16.52 | 16.96 | 26,831,954 | +0.87(+5.38%) |
Mar 04, 2016 | 15.66 | 16.38 | 15.56 | 16.10 | 20,754,506 | +0.76(+4.95%) |
Mar 03, 2016 | 15.22 | 15.35 | 14.91 | 15.34 | 11,551,543 | +0.18(+1.16%) |
Mar 02, 2016 | 14.67 | 15.16 | 14.64 | 15.16 | 10,291,825 | +0.85(+5.93%) |
Mar 01, 2016 | 14.41 | 14.44 | 14.10 | 14.31 | 9,727,054 | +0.46(+3.30%) |
Feb 29, 2016 | 13.93 | 14.16 | 13.84 | 13.86 | 7,707,739 | +0.31(+2.27%) |
Feb 26, 2016 | 13.82 | 13.98 | 13.51 | 13.55 | 8,120,978 | -0.07(-0.55%) |
Feb 25, 2016 | 13.60 | 13.69 | 13.31 | 13.62 | 8,903,575 | -0.15(-1.12%) |
Feb 24, 2016 | 13.50 | 13.82 | 13.31 | 13.78 | 13,626,100 | -0.51(-3.59%) |
Feb 23, 2016 | 14.54 | 14.62 | 14.18 | 14.29 | 13,879,022 | -0.57(-3.85%) |
Feb 22, 2016 | 14.52 | 14.93 | 14.48 | 14.86 | 13,412,253 | +0.89(+6.36%) |
Feb 19, 2016 | 13.65 | 13.99 | 13.62 | 13.97 | 9,994,801 | +0.11(+0.77%) |
Feb 18, 2016 | 13.90 | 13.94 | 13.72 | 13.87 | 9,320,417 | -0.24(-1.70%) |
Feb 17, 2016 | 13.84 | 14.29 | 13.84 | 14.11 | 11,113,439 | +0.40(+2.94%) |
Feb 16, 2016 | 13.42 | 13.73 | 13.20 | 13.70 | 9,799,618 | +0.16(+1.21%) |
Feb 12, 2016 | 13.41 | 13.54 | 13.54 | 13.54 | 12,612,163 | +0.99(+7.85%) |
Feb 11, 2016 | 12.52 | 12.76 | 12.40 | 12.56 | 15,156,725 | -0.34(-2.61%) |
Feb 10, 2016 | 12.93 | 13.15 | 12.80 | 12.89 | 9,866,137 | -0.06(-0.43%) |
Feb 09, 2016 | 12.78 | 13.07 | 12.70 | 12.95 | 12,776,651 | -0.55(-4.05%) |
Feb 08, 2016 | 13.26 | 13.64 | 13.21 | 13.49 | 11,881,384 | +0.11(+0.84%) |
Feb 05, 2016 | 13.31 | 13.61 | 13.27 | 13.38 | 9,259,027 | -0.38(-2.78%) |
Feb 04, 2016 | 13.57 | 14.08 | 13.54 | 13.77 | 21,116,790 | +0.98(+7.62%) |
Feb 03, 2016 | 12.50 | 12.80 | 12.14 | 12.79 | 12,309,079 | +0.92(+7.74%) |
Feb 02, 2016 | 11.78 | 11.92 | 11.68 | 11.87 | 7,831,408 | -0.64(-5.10%) |
Feb 01, 2016 | 12.30 | 12.59 | 12.13 | 12.51 | 5,493,317 | -0.08(-0.61%) |
Jan 29, 2016 | 12.23 | 12.61 | 12.21 | 12.59 | 7,081,544 | +0.10(+0.78%) |
Jan 28, 2016 | 12.86 | 12.87 | 12.36 | 12.49 | 8,768,415 | +0.18(+1.49%) |
Jan 27, 2016 | 12.24 | 12.62 | 12.16 | 12.30 | 9,316,789 | -0.15(-1.19%) |
Jan 26, 2016 | 12.13 | 12.47 | 12.03 | 12.45 | 11,193,537 | +0.80(+6.83%) |
Jan 25, 2016 | 11.83 | 11.90 | 11.60 | 11.66 | 12,610,435 | -0.48(-3.96%) |
Jan 22, 2016 | 12.51 | 12.59 | 11.97 | 12.14 | 15,116,240 | -0.05(-0.42%) |
Jan 21, 2016 | 11.86 | 12.29 | 11.77 | 12.19 | 13,203,958 | +0.60(+5.15%) |
Jan 20, 2016 | 11.58 | 11.74 | 11.17 | 11.59 | 12,050,153 | -0.32(-2.66%) |
Jan 19, 2016 | 12.19 | 12.22 | 11.78 | 11.91 | 8,118,451 | -0.15(-1.27%) |
Jan 15, 2016 | 12.00 | 12.06 | 12.06 | 12.06 | 10,966,579 | -0.81(-6.27%) |
Jan 14, 2016 | 12.67 | 12.96 | 12.42 | 12.87 | 17,046,940 | +0.71(+5.84%) |
Jan 13, 2016 | 12.67 | 12.73 | 12.11 | 12.16 | 9,744,955 | -0.11(-0.87%) |
Jan 12, 2016 | 12.60 | 12.60 | 11.99 | 12.26 | 14,621,556 | -0.37(-2.91%) |
Jan 11, 2016 | 13.04 | 13.05 | 12.46 | 12.63 | 16,958,108 | -0.17(-1.32%) |
Jan 08, 2016 | 13.20 | 13.24 | 12.76 | 12.80 | 11,948,000 | -0.38(-2.87%) |
Jan 07, 2016 | 13.15 | 13.45 | 13.12 | 13.18 | 10,013,632 | -0.62(-4.51%) |
Jan 06, 2016 | 13.78 | 13.86 | 13.63 | 13.80 | 12,204,108 | -0.83(-5.65%) |
Jan 05, 2016 | 14.75 | 14.77 | 14.42 | 14.63 | 5,793,923 | +0.12(+0.85%) |