Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.94 | 15.11 | 14.74 | 14.74 | 66,855 | -0.20(-1.31%) |
Mar 30, 2016 | 14.98 | 15.08 | 14.89 | 14.93 | 61,551 | +0.01(+0.06%) |
Mar 29, 2016 | 14.92 | 15.14 | 14.83 | 14.92 | 170,477 | +0.29(+1.98%) |
Mar 28, 2016 | 14.72 | 14.89 | 14.58 | 14.63 | 30,410 | -0.01(-0.06%) |
Mar 24, 2016 | 14.61 | 14.64 | 14.64 | 14.64 | 98,470 | -0.08(-0.57%) |
Mar 23, 2016 | 14.83 | 14.83 | 14.67 | 14.73 | 57,335 | -0.11(-0.75%) |
Mar 22, 2016 | 14.28 | 15.02 | 14.28 | 14.84 | 157,336 | +0.53(+3.72%) |
Mar 21, 2016 | 14.45 | 14.56 | 14.25 | 14.31 | 39,742 | -0.20(-1.35%) |
Mar 18, 2016 | 14.53 | 14.62 | 14.36 | 14.50 | 122,282 | +0.09(+0.65%) |
Mar 17, 2016 | 14.11 | 14.47 | 14.02 | 14.41 | 34,467 | +0.26(+1.85%) |
Mar 16, 2016 | 14.20 | 14.30 | 14.00 | 14.15 | 54,545 | +0.06(+0.40%) |
Mar 15, 2016 | 14.23 | 14.23 | 13.64 | 14.09 | 49,864 | -0.19(-1.31%) |
Mar 14, 2016 | 14.41 | 14.45 | 14.17 | 14.28 | 33,960 | -0.16(-1.10%) |
Mar 11, 2016 | 14.23 | 14.44 | 14.22 | 14.44 | 43,170 | +0.25(+1.78%) |
Mar 10, 2016 | 14.12 | 14.29 | 13.77 | 14.19 | 35,223 | +0.09(+0.66%) |
Mar 09, 2016 | 14.20 | 14.23 | 13.98 | 14.09 | 35,883 | -0.06(-0.40%) |
Mar 08, 2016 | 14.29 | 14.33 | 14.11 | 14.15 | 51,954 | -0.23(-1.62%) |
Mar 07, 2016 | 14.32 | 14.47 | 14.27 | 14.38 | 48,916 | +0.03(+0.20%) |
Mar 04, 2016 | 14.47 | 14.47 | 14.26 | 14.35 | 36,943 | -0.09(-0.65%) |
Mar 03, 2016 | 14.35 | 14.45 | 14.24 | 14.45 | 56,714 | +0.22(+1.57%) |
Mar 02, 2016 | 14.13 | 14.25 | 14.07 | 14.22 | 44,295 | +0.05(+0.33%) |
Mar 01, 2016 | 13.92 | 14.24 | 13.91 | 14.18 | 116,351 | +0.35(+2.50%) |
Feb 29, 2016 | 13.70 | 13.93 | 13.64 | 13.83 | 89,497 | +0.13(+0.95%) |
Feb 26, 2016 | 13.65 | 13.86 | 13.62 | 13.70 | 50,371 | +0.10(+0.75%) |
Feb 25, 2016 | 13.40 | 13.63 | 13.39 | 13.60 | 63,429 | +0.21(+1.53%) |
Feb 24, 2016 | 13.06 | 13.49 | 13.03 | 13.39 | 65,851 | +0.19(+1.41%) |
Feb 23, 2016 | 13.49 | 13.66 | 13.20 | 13.21 | 63,297 | -0.37(-2.75%) |
Feb 22, 2016 | 13.64 | 13.78 | 13.53 | 13.58 | 73,927 | +0.02(+0.14%) |
Feb 19, 2016 | 13.64 | 14.22 | 13.55 | 13.56 | 67,342 | -0.11(-0.82%) |
Feb 18, 2016 | 13.95 | 13.95 | 13.48 | 13.67 | 72,061 | -0.20(-1.41%) |
Feb 17, 2016 | 13.81 | 13.92 | 13.65 | 13.87 | 98,654 | +0.16(+1.16%) |
Feb 16, 2016 | 13.52 | 13.79 | 13.36 | 13.71 | 84,190 | +0.35(+2.58%) |
Feb 12, 2016 | 13.02 | 13.36 | 13.36 | 13.36 | 120,221 | +0.41(+3.17%) |
Feb 11, 2016 | 13.15 | 13.26 | 12.88 | 12.95 | 136,656 | -0.47(-3.48%) |
Feb 10, 2016 | 13.64 | 13.86 | 13.40 | 13.42 | 50,428 | -0.10(-0.76%) |
Feb 09, 2016 | 13.42 | 13.64 | 13.42 | 13.52 | 86,885 | -0.09(-0.69%) |
Feb 08, 2016 | 13.25 | 13.64 | 13.25 | 13.62 | 102,686 | +0.32(+2.39%) |
Feb 05, 2016 | 13.53 | 13.60 | 13.22 | 13.30 | 108,293 | -0.24(-1.79%) |
Feb 04, 2016 | 13.41 | 13.78 | 13.34 | 13.54 | 79,541 | +0.11(+0.83%) |
Feb 03, 2016 | 13.67 | 13.67 | 13.29 | 13.43 | 102,277 | -0.17(-1.24%) |
Feb 02, 2016 | 13.76 | 13.86 | 13.57 | 13.60 | 92,784 | -0.22(-1.62%) |
Feb 01, 2016 | 13.76 | 13.95 | 13.07 | 13.82 | 119,884 | -0.01(-0.07%) |
Jan 29, 2016 | 13.53 | 13.97 | 13.32 | 13.83 | 155,216 | +0.76(+5.78%) |
Jan 28, 2016 | 13.10 | 13.23 | 12.90 | 13.08 | 102,692 | +0.07(+0.50%) |
Jan 27, 2016 | 12.99 | 13.20 | 12.86 | 13.01 | 95,744 | -0.02(-0.14%) |
Jan 26, 2016 | 12.72 | 13.10 | 12.57 | 13.03 | 131,973 | +0.33(+2.57%) |
Jan 25, 2016 | 13.05 | 13.05 | 12.51 | 12.70 | 130,828 | -0.39(-2.99%) |
Jan 22, 2016 | 13.14 | 13.22 | 13.02 | 13.09 | 118,283 | +0.07(+0.50%) |
Jan 21, 2016 | 12.95 | 13.18 | 12.67 | 13.03 | 199,957 | +0.00(+0.00%) |
Jan 20, 2016 | 12.97 | 13.12 | 12.71 | 13.03 | 243,187 | -0.16(-1.20%) |
Jan 19, 2016 | 13.36 | 13.43 | 13.11 | 13.19 | 120,978 | -0.04(-0.28%) |
Jan 15, 2016 | 13.19 | 13.22 | 13.22 | 13.22 | 177,117 | -0.18(-1.32%) |
Jan 14, 2016 | 13.52 | 13.60 | 13.35 | 13.40 | 91,566 | -0.01(-0.07%) |
Jan 13, 2016 | 13.95 | 13.95 | 13.34 | 13.41 | 191,205 | -0.46(-3.30%) |
Jan 12, 2016 | 13.93 | 14.05 | 13.60 | 13.87 | 88,790 | +0.06(+0.41%) |
Jan 11, 2016 | 13.64 | 13.86 | 13.59 | 13.81 | 107,676 | +0.19(+1.37%) |
Jan 08, 2016 | 13.75 | 14.08 | 13.53 | 13.63 | 248,003 | -0.06(-0.41%) |
Jan 07, 2016 | 13.65 | 13.77 | 13.50 | 13.68 | 99,801 | -0.20(-1.41%) |
Jan 06, 2016 | 13.58 | 13.94 | 13.50 | 13.88 | 103,304 | +0.20(+1.43%) |
Jan 05, 2016 | 13.73 | 13.80 | 13.61 | 13.68 | 106,333 | -0.03(-0.20%) |