Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.45 | 14.77 | 14.45 | 14.75 | 193,057 | +0.25(+1.71%) |
Mar 30, 2016 | 14.75 | 14.82 | 14.48 | 14.51 | 190,591 | -0.15(-1.01%) |
Mar 29, 2016 | 14.45 | 14.69 | 14.39 | 14.65 | 259,020 | +0.14(+0.95%) |
Mar 28, 2016 | 14.39 | 14.59 | 14.31 | 14.51 | 179,639 | +0.17(+1.16%) |
Mar 24, 2016 | 14.40 | 14.35 | 14.35 | 14.35 | 179,266 | +0.11(+0.78%) |
Mar 23, 2016 | 14.60 | 14.60 | 14.23 | 14.24 | 133,878 | -0.41(-2.77%) |
Mar 22, 2016 | 14.60 | 14.70 | 14.42 | 14.64 | 142,012 | -0.06(-0.44%) |
Mar 21, 2016 | 14.37 | 14.74 | 14.07 | 14.71 | 200,707 | +0.29(+1.98%) |
Mar 18, 2016 | 14.28 | 14.63 | 14.16 | 14.42 | 650,411 | +0.24(+1.69%) |
Mar 17, 2016 | 13.26 | 14.28 | 13.26 | 14.18 | 370,191 | +0.87(+6.57%) |
Mar 16, 2016 | 13.06 | 13.54 | 13.01 | 13.31 | 265,290 | +0.21(+1.62%) |
Mar 15, 2016 | 13.09 | 13.46 | 12.85 | 13.10 | 326,703 | +0.20(+1.57%) |
Mar 14, 2016 | 12.30 | 13.01 | 12.08 | 12.89 | 448,759 | +0.47(+3.78%) |
Mar 11, 2016 | 11.86 | 12.99 | 11.86 | 12.42 | 826,588 | -0.01(-0.07%) |
Mar 10, 2016 | 14.37 | 14.46 | 12.01 | 12.43 | 1,817,332 | -2.83(-18.53%) |
Mar 09, 2016 | 15.02 | 15.45 | 14.87 | 15.26 | 219,087 | +0.36(+2.41%) |
Mar 08, 2016 | 15.06 | 15.08 | 14.86 | 14.90 | 143,002 | -0.25(-1.64%) |
Mar 07, 2016 | 14.83 | 15.18 | 14.74 | 15.15 | 128,872 | +0.29(+1.92%) |
Mar 04, 2016 | 14.35 | 14.98 | 14.35 | 14.86 | 165,798 | +0.51(+3.53%) |
Mar 03, 2016 | 14.39 | 14.58 | 14.16 | 14.36 | 155,017 | -0.09(-0.64%) |
Mar 02, 2016 | 14.47 | 14.62 | 14.30 | 14.45 | 131,999 | -0.12(-0.82%) |
Mar 01, 2016 | 14.16 | 14.58 | 14.09 | 14.57 | 161,268 | +0.50(+3.53%) |
Feb 29, 2016 | 14.16 | 14.31 | 14.03 | 14.07 | 145,306 | -0.09(-0.65%) |
Feb 26, 2016 | 14.05 | 14.21 | 13.92 | 14.16 | 185,560 | +0.16(+1.12%) |
Feb 25, 2016 | 14.15 | 14.55 | 13.89 | 14.01 | 144,182 | -0.13(-0.91%) |
Feb 24, 2016 | 13.81 | 14.26 | 13.80 | 14.14 | 95,306 | +0.24(+1.72%) |
Feb 23, 2016 | 14.24 | 14.32 | 13.87 | 13.90 | 141,134 | -0.36(-2.52%) |
Feb 22, 2016 | 14.05 | 14.54 | 14.00 | 14.26 | 150,031 | +0.33(+2.38%) |
Feb 19, 2016 | 13.92 | 14.11 | 13.85 | 13.93 | 161,414 | -0.03(-0.20%) |
Feb 18, 2016 | 14.15 | 14.30 | 13.89 | 13.95 | 86,326 | -0.17(-1.17%) |
Feb 17, 2016 | 13.75 | 14.36 | 13.71 | 14.12 | 159,049 | +0.41(+3.02%) |
Feb 16, 2016 | 13.81 | 13.81 | 13.62 | 13.70 | 140,626 | +0.04(+0.27%) |
Feb 12, 2016 | 13.74 | 13.67 | 13.67 | 13.67 | 84,367 | +0.06(+0.47%) |
Feb 11, 2016 | 13.53 | 13.76 | 13.41 | 13.60 | 148,551 | -0.13(-0.94%) |
Feb 10, 2016 | 13.93 | 13.93 | 13.68 | 13.73 | 162,554 | +0.08(+0.61%) |
Feb 09, 2016 | 13.62 | 13.81 | 13.62 | 13.65 | 88,244 | -0.16(-1.13%) |
Feb 08, 2016 | 13.63 | 13.92 | 13.58 | 13.81 | 169,347 | +0.00(+0.00%) |
Feb 05, 2016 | 14.03 | 14.13 | 13.81 | 13.81 | 230,374 | -0.23(-1.64%) |
Feb 04, 2016 | 13.78 | 14.24 | 13.78 | 14.04 | 96,189 | +0.22(+1.60%) |
Feb 03, 2016 | 13.46 | 13.85 | 13.26 | 13.81 | 136,753 | +0.42(+3.16%) |
Feb 02, 2016 | 13.37 | 13.46 | 13.24 | 13.39 | 163,652 | -0.16(-1.16%) |
Feb 01, 2016 | 13.72 | 13.83 | 13.45 | 13.55 | 151,819 | -0.28(-2.00%) |
Jan 29, 2016 | 13.71 | 13.94 | 13.64 | 13.82 | 310,105 | +0.21(+1.56%) |
Jan 28, 2016 | 13.66 | 13.81 | 13.46 | 13.61 | 123,057 | +0.11(+0.82%) |
Jan 27, 2016 | 13.66 | 13.83 | 13.45 | 13.50 | 163,576 | -0.22(-1.61%) |
Jan 26, 2016 | 13.48 | 13.81 | 13.48 | 13.72 | 133,061 | +0.30(+2.26%) |
Jan 25, 2016 | 13.52 | 13.76 | 13.38 | 13.42 | 153,996 | -0.14(-1.02%) |
Jan 22, 2016 | 13.63 | 13.69 | 13.25 | 13.56 | 249,196 | +0.18(+1.38%) |
Jan 21, 2016 | 13.22 | 13.58 | 13.08 | 13.37 | 197,557 | +0.16(+1.18%) |
Jan 20, 2016 | 12.92 | 13.36 | 12.77 | 13.22 | 227,451 | +0.12(+0.91%) |
Jan 19, 2016 | 13.42 | 13.50 | 12.98 | 13.10 | 184,188 | -0.20(-1.52%) |
Jan 15, 2016 | 13.09 | 13.30 | 13.30 | 13.30 | 209,234 | -0.18(-1.37%) |
Jan 14, 2016 | 13.58 | 13.79 | 13.45 | 13.48 | 265,393 | +0.00(+0.00%) |
Jan 13, 2016 | 13.70 | 13.93 | 13.45 | 13.48 | 217,977 | -0.23(-1.68%) |
Jan 12, 2016 | 14.03 | 14.09 | 13.59 | 13.71 | 211,936 | -0.22(-1.59%) |
Jan 11, 2016 | 13.99 | 14.08 | 13.83 | 13.93 | 232,453 | +0.21(+1.54%) |
Jan 08, 2016 | 13.91 | 14.04 | 13.69 | 13.72 | 234,916 | -0.13(-0.93%) |
Jan 07, 2016 | 13.98 | 14.15 | 13.84 | 13.85 | 164,743 | -0.35(-2.46%) |
Jan 06, 2016 | 14.16 | 14.25 | 14.00 | 14.20 | 168,836 | -0.16(-1.09%) |
Jan 05, 2016 | 14.20 | 14.44 | 14.08 | 14.36 | 155,519 | +0.21(+1.49%) |