Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.73 | 14.07 | 13.73 | 13.97 | 49,064 | +0.24(+1.75%) |
Mar 30, 2016 | 13.85 | 13.87 | 13.72 | 13.73 | 68,442 | -0.07(-0.50%) |
Mar 29, 2016 | 13.64 | 13.87 | 13.52 | 13.80 | 83,079 | +0.13(+0.93%) |
Mar 28, 2016 | 13.66 | 13.77 | 13.51 | 13.67 | 55,335 | +0.18(+1.34%) |
Mar 24, 2016 | 13.54 | 13.49 | 13.49 | 13.49 | 19,787 | -0.09(-0.65%) |
Mar 23, 2016 | 13.73 | 13.79 | 13.57 | 13.58 | 25,379 | -0.29(-2.12%) |
Mar 22, 2016 | 13.65 | 13.87 | 13.63 | 13.87 | 42,165 | +0.27(+2.02%) |
Mar 21, 2016 | 13.93 | 14.07 | 13.51 | 13.60 | 56,674 | -0.45(-3.21%) |
Mar 18, 2016 | 13.55 | 14.12 | 13.32 | 14.05 | 248,335 | +0.56(+4.14%) |
Mar 17, 2016 | 13.41 | 13.50 | 13.06 | 13.49 | 27,339 | +0.28(+2.15%) |
Mar 16, 2016 | 13.09 | 13.32 | 12.89 | 13.21 | 29,705 | +0.12(+0.90%) |
Mar 15, 2016 | 13.32 | 13.32 | 13.04 | 13.09 | 29,535 | -0.22(-1.65%) |
Mar 14, 2016 | 13.50 | 13.55 | 13.28 | 13.31 | 17,091 | -0.14(-1.05%) |
Mar 11, 2016 | 13.34 | 13.47 | 13.27 | 13.45 | 31,068 | +0.16(+1.17%) |
Mar 10, 2016 | 13.39 | 13.43 | 13.21 | 13.29 | 21,392 | -0.06(-0.47%) |
Mar 09, 2016 | 13.52 | 13.56 | 13.28 | 13.36 | 15,539 | -0.10(-0.72%) |
Mar 08, 2016 | 13.53 | 13.65 | 13.34 | 13.45 | 30,209 | -0.19(-1.43%) |
Mar 07, 2016 | 13.54 | 13.65 | 13.53 | 13.65 | 22,973 | +0.05(+0.36%) |
Mar 04, 2016 | 13.63 | 13.63 | 13.27 | 13.60 | 41,696 | -0.05(-0.36%) |
Mar 03, 2016 | 13.51 | 13.65 | 13.33 | 13.65 | 40,233 | +0.11(+0.79%) |
Mar 02, 2016 | 13.54 | 13.66 | 13.46 | 13.54 | 27,196 | -0.11(-0.82%) |
Mar 01, 2016 | 13.59 | 13.71 | 13.50 | 13.65 | 25,953 | +0.11(+0.79%) |
Feb 29, 2016 | 13.29 | 13.60 | 13.18 | 13.55 | 42,738 | +0.19(+1.42%) |
Feb 26, 2016 | 13.26 | 13.36 | 13.14 | 13.36 | 36,581 | +0.27(+2.04%) |
Feb 25, 2016 | 12.89 | 13.15 | 12.82 | 13.09 | 23,310 | +0.27(+2.09%) |
Feb 24, 2016 | 12.91 | 12.96 | 12.72 | 12.82 | 31,186 | -0.14(-1.05%) |
Feb 23, 2016 | 13.04 | 13.37 | 12.96 | 12.96 | 41,191 | -0.22(-1.70%) |
Feb 22, 2016 | 13.37 | 13.65 | 13.07 | 13.18 | 64,863 | +0.01(+0.07%) |
Feb 19, 2016 | 13.05 | 13.49 | 13.05 | 13.17 | 38,071 | +0.12(+0.89%) |
Feb 18, 2016 | 13.32 | 13.32 | 13.05 | 13.05 | 24,868 | -0.29(-2.15%) |
Feb 17, 2016 | 13.36 | 13.43 | 13.22 | 13.34 | 41,032 | +0.02(+0.18%) |
Feb 16, 2016 | 13.48 | 13.52 | 13.24 | 13.32 | 46,791 | -0.06(-0.44%) |
Feb 12, 2016 | 13.37 | 13.38 | 13.38 | 13.38 | 40,077 | +0.27(+2.08%) |
Feb 11, 2016 | 13.12 | 13.26 | 12.91 | 13.10 | 22,315 | -0.28(-2.11%) |
Feb 10, 2016 | 13.62 | 13.82 | 13.31 | 13.39 | 66,073 | -0.15(-1.11%) |
Feb 09, 2016 | 13.39 | 13.81 | 12.93 | 13.54 | 32,501 | +0.15(+1.13%) |
Feb 08, 2016 | 13.07 | 13.48 | 12.82 | 13.39 | 34,875 | +0.23(+1.78%) |
Feb 05, 2016 | 13.44 | 13.95 | 13.15 | 13.15 | 85,752 | -0.30(-2.21%) |
Feb 04, 2016 | 13.71 | 13.95 | 13.38 | 13.45 | 34,211 | -0.28(-2.06%) |
Feb 03, 2016 | 13.53 | 13.85 | 13.07 | 13.73 | 34,377 | +0.29(+2.14%) |
Feb 02, 2016 | 13.62 | 13.62 | 13.39 | 13.44 | 21,220 | -0.25(-1.85%) |
Feb 01, 2016 | 14.03 | 14.03 | 13.68 | 13.70 | 53,693 | -0.43(-3.03%) |
Jan 29, 2016 | 13.47 | 14.12 | 13.47 | 14.12 | 90,621 | +0.63(+4.69%) |
Jan 28, 2016 | 13.52 | 13.91 | 13.32 | 13.49 | 43,554 | +0.13(+0.95%) |
Jan 27, 2016 | 13.63 | 13.89 | 13.35 | 13.37 | 39,191 | -0.35(-2.52%) |
Jan 26, 2016 | 13.30 | 13.71 | 13.21 | 13.71 | 48,191 | +0.55(+4.18%) |
Jan 25, 2016 | 13.49 | 14.23 | 13.15 | 13.16 | 55,610 | -0.36(-2.63%) |
Jan 22, 2016 | 13.56 | 13.70 | 13.18 | 13.52 | 63,673 | +0.16(+1.20%) |
Jan 21, 2016 | 13.84 | 13.91 | 13.29 | 13.36 | 74,175 | -0.53(-3.82%) |
Jan 20, 2016 | 13.03 | 14.16 | 13.03 | 13.89 | 84,634 | +0.62(+4.70%) |
Jan 19, 2016 | 13.52 | 13.52 | 12.99 | 13.26 | 54,757 | -0.12(-0.87%) |
Jan 15, 2016 | 13.23 | 13.38 | 13.38 | 13.38 | 56,107 | -0.25(-1.82%) |
Jan 14, 2016 | 13.36 | 13.63 | 13.33 | 13.63 | 68,503 | +0.39(+2.94%) |
Jan 13, 2016 | 13.61 | 13.65 | 13.06 | 13.24 | 42,021 | -0.62(-4.46%) |
Jan 12, 2016 | 14.16 | 14.23 | 13.55 | 13.86 | 54,040 | -0.22(-1.56%) |
Jan 11, 2016 | 14.10 | 14.24 | 13.87 | 14.08 | 71,892 | +0.15(+1.05%) |
Jan 08, 2016 | 14.33 | 14.47 | 13.93 | 13.93 | 115,216 | -0.25(-1.75%) |
Jan 07, 2016 | 14.13 | 14.84 | 14.13 | 14.18 | 67,171 | -0.19(-1.32%) |
Jan 06, 2016 | 13.96 | 14.57 | 12.98 | 14.37 | 113,983 | +0.23(+1.62%) |
Jan 05, 2016 | 14.32 | 14.48 | 14.32 | 14.14 | 82,920 | -0.07(-0.48%) |