Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.79 | 13.93 | 13.71 | 13.90 | 1,265,333 | +0.08(+0.58%) |
Mar 30, 2016 | 13.65 | 13.89 | 13.64 | 13.82 | 1,399,533 | +0.25(+1.84%) |
Mar 29, 2016 | 13.29 | 13.60 | 13.21 | 13.57 | 613,214 | +0.28(+2.11%) |
Mar 28, 2016 | 13.29 | 13.33 | 13.17 | 13.29 | 634,055 | -0.05(-0.37%) |
Mar 24, 2016 | 13.26 | 13.34 | 13.34 | 13.34 | 1,895,500 | +0.02(+0.15%) |
Mar 23, 2016 | 13.64 | 13.64 | 13.31 | 13.32 | 684,945 | -0.39(-2.84%) |
Mar 22, 2016 | 13.67 | 13.92 | 13.64 | 13.71 | 651,894 | -0.08(-0.58%) |
Mar 21, 2016 | 13.78 | 13.88 | 13.73 | 13.79 | 542,197 | -0.05(-0.36%) |
Mar 18, 2016 | 13.73 | 13.87 | 13.63 | 13.84 | 1,034,604 | +0.12(+0.87%) |
Mar 17, 2016 | 13.49 | 13.77 | 13.49 | 13.72 | 802,162 | +0.30(+2.24%) |
Mar 16, 2016 | 13.27 | 13.42 | 13.12 | 13.42 | 553,475 | +0.13(+0.98%) |
Mar 15, 2016 | 13.47 | 13.47 | 13.23 | 13.29 | 863,500 | -0.33(-2.42%) |
Mar 14, 2016 | 13.42 | 13.65 | 13.34 | 13.62 | 774,799 | +0.11(+0.81%) |
Mar 11, 2016 | 13.45 | 13.52 | 13.37 | 13.51 | 804,220 | +0.14(+1.05%) |
Mar 10, 2016 | 13.31 | 13.41 | 13.16 | 13.37 | 1,083,403 | +0.08(+0.60%) |
Mar 09, 2016 | 13.39 | 13.59 | 13.29 | 13.29 | 1,176,388 | -0.07(-0.52%) |
Mar 08, 2016 | 13.41 | 13.56 | 13.26 | 13.36 | 770,398 | -0.14(-1.04%) |
Mar 07, 2016 | 13.48 | 13.67 | 13.45 | 13.50 | 463,584 | -0.06(-0.44%) |
Mar 04, 2016 | 13.49 | 13.60 | 13.34 | 13.56 | 866,244 | +0.05(+0.37%) |
Mar 03, 2016 | 13.16 | 13.51 | 13.06 | 13.51 | 534,340 | +0.39(+2.97%) |
Mar 02, 2016 | 12.91 | 13.14 | 12.84 | 13.12 | 473,266 | +0.20(+1.55%) |
Mar 01, 2016 | 12.78 | 12.95 | 12.72 | 12.92 | 618,714 | +0.28(+2.22%) |
Feb 29, 2016 | 12.85 | 12.88 | 12.60 | 12.64 | 788,418 | -0.05(-0.39%) |
Feb 26, 2016 | 12.99 | 13.03 | 12.69 | 12.69 | 921,488 | -0.19(-1.48%) |
Feb 25, 2016 | 12.70 | 12.89 | 12.66 | 12.88 | 507,616 | +0.24(+1.90%) |
Feb 24, 2016 | 12.58 | 12.67 | 12.41 | 12.64 | 345,063 | -0.03(-0.24%) |
Feb 23, 2016 | 12.86 | 12.86 | 12.62 | 12.67 | 363,940 | -0.27(-2.09%) |
Feb 22, 2016 | 12.88 | 12.97 | 12.85 | 12.94 | 883,673 | +0.17(+1.33%) |
Feb 19, 2016 | 12.84 | 12.88 | 12.68 | 12.77 | 753,012 | -0.15(-1.16%) |
Feb 18, 2016 | 12.81 | 12.96 | 12.74 | 12.92 | 1,023,418 | +0.13(+1.02%) |
Feb 17, 2016 | 12.60 | 12.81 | 12.58 | 12.79 | 943,996 | +0.30(+2.40%) |
Feb 16, 2016 | 12.36 | 12.51 | 12.23 | 12.49 | 767,174 | +0.34(+2.80%) |
Feb 12, 2016 | 12.00 | 12.15 | 12.15 | 12.15 | 2,225,700 | +0.32(+2.70%) |
Feb 11, 2016 | 11.97 | 11.97 | 11.81 | 11.83 | 1,638,866 | -0.34(-2.79%) |
Feb 10, 2016 | 12.00 | 12.26 | 11.95 | 12.17 | 707,829 | +0.17(+1.42%) |
Feb 09, 2016 | 11.94 | 12.11 | 11.81 | 12.00 | 923,113 | -0.05(-0.41%) |
Feb 08, 2016 | 12.06 | 12.19 | 11.88 | 12.05 | 548,283 | -0.13(-1.07%) |
Feb 05, 2016 | 12.15 | 12.27 | 11.98 | 12.18 | 2,030,495 | +0.01(+0.08%) |
Feb 04, 2016 | 12.03 | 12.30 | 12.03 | 12.17 | 1,834,934 | +0.22(+1.84%) |
Feb 03, 2016 | 11.91 | 12.02 | 11.76 | 11.95 | 1,936,190 | +0.10(+0.84%) |
Feb 02, 2016 | 11.97 | 11.99 | 11.83 | 11.85 | 828,966 | -0.29(-2.39%) |
Feb 01, 2016 | 11.72 | 12.14 | 11.72 | 12.14 | 1,425,175 | +0.35(+2.97%) |
Jan 29, 2016 | 11.47 | 11.96 | 11.47 | 11.79 | 2,859,341 | +0.44(+3.88%) |
Jan 28, 2016 | 11.33 | 11.43 | 11.22 | 11.35 | 1,573,723 | +0.15(+1.34%) |
Jan 27, 2016 | 11.12 | 11.30 | 11.09 | 11.20 | 1,206,553 | +0.07(+0.63%) |
Jan 26, 2016 | 11.11 | 11.20 | 11.10 | 11.13 | 1,034,479 | +0.03(+0.27%) |
Jan 25, 2016 | 11.34 | 11.36 | 11.10 | 11.10 | 734,806 | -0.25(-2.20%) |
Jan 22, 2016 | 11.21 | 11.46 | 11.18 | 11.35 | 1,136,311 | +0.47(+4.32%) |
Jan 21, 2016 | 10.64 | 10.96 | 10.58 | 10.88 | 1,154,356 | +0.23(+2.16%) |
Jan 20, 2016 | 10.58 | 10.72 | 10.33 | 10.65 | 1,116,997 | -0.13(-1.21%) |
Jan 19, 2016 | 11.04 | 11.05 | 10.69 | 10.78 | 843,808 | -0.13(-1.19%) |
Jan 15, 2016 | 11.10 | 10.91 | 10.91 | 10.91 | 2,753,400 | -0.44(-3.88%) |
Jan 14, 2016 | 11.11 | 11.44 | 11.06 | 11.35 | 1,473,988 | +0.27(+2.44%) |
Jan 13, 2016 | 11.01 | 11.14 | 11.01 | 11.08 | 848,864 | +0.10(+0.91%) |
Jan 12, 2016 | 11.12 | 11.13 | 10.82 | 10.98 | 708,540 | -0.06(-0.54%) |
Jan 11, 2016 | 11.16 | 11.20 | 10.97 | 11.04 | 1,080,186 | +0.00(+0.00%) |
Jan 08, 2016 | 11.14 | 11.22 | 10.93 | 11.04 | 962,743 | -0.03(-0.27%) |
Jan 07, 2016 | 11.21 | 11.25 | 11.01 | 11.07 | 830,919 | -0.44(-3.82%) |
Jan 06, 2016 | 11.58 | 11.65 | 11.48 | 11.51 | 451,988 | -0.23(-1.96%) |
Jan 05, 2016 | 11.75 | 11.75 | 11.62 | 11.74 | 387,477 | +0.01(+0.09%) |