Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.45 | 14.61 | 13.91 | 13.92 | 6,019 | -0.29(-2.04%) |
Mar 30, 2016 | 14.00 | 14.45 | 14.00 | 14.21 | 7,092 | +0.33(+2.38%) |
Mar 29, 2016 | 13.70 | 13.93 | 13.65 | 13.88 | 6,731 | +0.37(+2.74%) |
Mar 28, 2016 | 13.65 | 13.65 | 13.48 | 13.51 | 6,039 | -0.19(-1.39%) |
Mar 24, 2016 | 9.550 | 13.70 | 13.70 | 13.70 | 2,795,800 | -0.12(-0.87%) |
Mar 23, 2016 | 13.91 | 13.94 | 13.68 | 13.82 | 7,802 | +0.03(+0.22%) |
Mar 22, 2016 | 13.83 | 13.84 | 13.76 | 13.79 | 2,110 | -0.11(-0.79%) |
Mar 21, 2016 | 13.95 | 13.95 | 13.75 | 13.90 | 8,842 | +0.08(+0.58%) |
Mar 18, 2016 | 13.94 | 13.94 | 13.65 | 13.82 | 3,600 | -0.13(-0.93%) |
Mar 17, 2016 | 13.66 | 14.12 | 13.66 | 13.95 | 24,945 | +0.19(+1.38%) |
Mar 16, 2016 | 13.97 | 13.97 | 13.76 | 13.76 | 9,200 | +0.01(+0.07%) |
Mar 15, 2016 | 13.99 | 13.99 | 13.75 | 13.75 | 7,230 | -0.25(-1.79%) |
Mar 14, 2016 | 14.18 | 14.45 | 13.99 | 14.00 | 15,886 | +0.00(+0.00%) |
Mar 11, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 6,785 | -0.10(-0.71%) |
Mar 10, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 6,800 | +0.10(+0.71%) |
Mar 09, 2016 | 14.00 | 14.01 | 13.96 | 14.00 | 68,627 | +0.25(+1.82%) |
Mar 08, 2016 | 13.69 | 14.00 | 13.69 | 13.75 | 2,550 | -0.25(-1.79%) |
Mar 07, 2016 | 13.98 | 14.00 | 13.86 | 14.00 | 400 | +0.03(+0.21%) |
Mar 04, 2016 | 13.95 | 13.95 | 13.58 | 13.97 | 4,745 | -0.03(-0.21%) |
Mar 03, 2016 | 14.43 | 14.43 | 13.72 | 14.00 | 3,990 | +0.05(+0.36%) |
Mar 02, 2016 | 13.96 | 13.96 | 13.58 | 13.95 | 1,900 | +0.05(+0.36%) |
Mar 01, 2016 | 13.69 | 13.90 | 13.60 | 13.90 | 1,531 | +0.15(+1.09%) |
Feb 29, 2016 | 13.89 | 13.95 | 13.60 | 13.75 | 5,680 | -0.07(-0.51%) |
Feb 26, 2016 | 13.90 | 13.90 | 13.82 | 13.82 | 961 | +0.14(+1.02%) |
Feb 25, 2016 | 13.70 | 13.92 | 13.30 | 13.68 | 1,311 | -0.23(-1.65%) |
Feb 24, 2016 | 13.08 | 13.91 | 13.08 | 13.91 | 3,061 | +0.21(+1.53%) |
Feb 23, 2016 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 22, 2016 | 13.59 | 13.85 | 13.53 | 13.85 | 2,172 | +0.03(+0.22%) |
Feb 18, 2016 | 11.40 | 13.82 | 13.82 | 13.82 | 2,077,800 | -0.02(-0.14%) |
Feb 17, 2016 | 13.46 | 13.84 | 13.46 | 13.84 | 500 | +0.00(+0.00%) |
Feb 16, 2016 | 13.88 | 13.88 | 13.42 | 13.84 | 6,487 | -0.04(-0.29%) |
Feb 12, 2016 | 11.10 | 13.88 | 13.88 | 13.88 | 2,373,500 | -0.04(-0.29%) |
Feb 11, 2016 | 13.58 | 13.92 | 13.49 | 13.92 | 2,180 | +0.31(+2.28%) |
Feb 10, 2016 | 13.70 | 13.70 | 13.61 | 13.61 | 260 | -0.04(-0.29%) |
Feb 09, 2016 | 13.70 | 13.70 | 13.34 | 13.65 | 2,630 | -0.13(-0.94%) |
Feb 08, 2016 | 13.80 | 13.80 | 13.78 | 13.78 | 2,945 | -0.17(-1.22%) |
Feb 05, 2016 | 13.95 | 13.97 | 13.73 | 13.95 | 3,692 | +0.15(+1.09%) |
Feb 04, 2016 | 13.95 | 13.96 | 13.80 | 13.80 | 3,030 | -0.14(-1.00%) |
Feb 03, 2016 | 13.95 | 13.95 | 13.65 | 13.94 | 8,300 | +0.00(+0.00%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.94 | 13.94 | 4,300 | +0.05(+0.36%) |
Feb 01, 2016 | 13.99 | 13.99 | 13.89 | 13.89 | 2,148 | -0.10(-0.71%) |
Jan 29, 2016 | 13.79 | 13.99 | 13.78 | 13.99 | 4,706 | +0.59(+4.40%) |
Jan 28, 2016 | 13.88 | 13.94 | 13.40 | 13.40 | 2,020 | -0.41(-2.97%) |
Jan 27, 2016 | 13.25 | 13.89 | 13.25 | 13.81 | 960 | +0.56(+4.23%) |
Jan 26, 2016 | 13.39 | 13.40 | 13.25 | 13.25 | 7,293 | -0.16(-1.19%) |
Jan 25, 2016 | 13.97 | 13.97 | 12.90 | 13.41 | 1,839 | -0.26(-1.90%) |
Jan 22, 2016 | 12.91 | 13.67 | 12.90 | 13.67 | 4,888 | +0.98(+7.72%) |
Jan 21, 2016 | 11.85 | 12.69 | 11.73 | 12.69 | 6,634 | +0.93(+7.91%) |
Jan 20, 2016 | 12.69 | 12.39 | 11.30 | 11.76 | 11,128 | -0.81(-6.44%) |
Jan 19, 2016 | 12.70 | 12.80 | 12.50 | 12.57 | 9,061 | -0.30(-2.33%) |
Jan 18, 2016 | 13.30 | 13.30 | 12.50 | 12.87 | 6,165 | -0.48(-3.60%) |
Jan 15, 2016 | 13.85 | 13.99 | 12.59 | 13.35 | 10,550 | -0.45(-3.26%) |
Jan 14, 2016 | 13.30 | 13.94 | 13.11 | 13.80 | 8,324 | +0.44(+3.29%) |
Jan 13, 2016 | 13.87 | 13.87 | 13.00 | 13.36 | 8,914 | -0.53(-3.82%) |
Jan 12, 2016 | 13.84 | 14.00 | 13.84 | 13.89 | 8,265 | +0.47(+3.50%) |
Jan 11, 2016 | 13.78 | 14.07 | 13.31 | 13.42 | 5,784 | -0.58(-4.14%) |
Jan 08, 2016 | 13.23 | 14.00 | 13.23 | 14.00 | 4,004 | +0.01(+0.07%) |
Jan 07, 2016 | 13.02 | 13.99 | 12.90 | 13.99 | 8,990 | +0.63(+4.72%) |
Jan 06, 2016 | 13.91 | 13.91 | 12.65 | 13.36 | 13,504 | -0.59(-4.23%) |
Jan 05, 2016 | 14.00 | 14.30 | 13.91 | 13.95 | 7,940 | -0.20(-1.41%) |