Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.60 | 13.64 | 13.02 | 13.02 | 35,653 | -0.35(-2.63%) |
Mar 30, 2016 | 13.70 | 13.70 | 13.35 | 13.37 | 23,836 | -0.28(-2.07%) |
Mar 29, 2016 | 13.56 | 13.74 | 13.53 | 13.65 | 23,265 | -0.01(-0.06%) |
Mar 28, 2016 | 13.60 | 13.74 | 13.52 | 13.66 | 21,301 | -0.08(-0.56%) |
Mar 24, 2016 | 13.58 | 13.73 | 13.73 | 13.73 | 32,352 | -0.01(-0.06%) |
Mar 23, 2016 | 13.61 | 13.77 | 13.36 | 13.74 | 28,926 | +0.17(+1.24%) |
Mar 22, 2016 | 13.29 | 13.68 | 13.29 | 13.57 | 15,378 | +0.18(+1.37%) |
Mar 21, 2016 | 13.32 | 13.46 | 13.23 | 13.39 | 63,968 | +0.08(+0.57%) |
Mar 18, 2016 | 13.25 | 13.38 | 13.22 | 13.31 | 13,556 | +0.12(+0.93%) |
Mar 17, 2016 | 13.18 | 13.28 | 13.17 | 13.19 | 12,502 | -0.05(-0.40%) |
Mar 16, 2016 | 13.36 | 13.69 | 13.20 | 13.25 | 23,935 | -0.05(-0.34%) |
Mar 15, 2016 | 13.10 | 13.39 | 13.10 | 13.29 | 108,841 | +0.12(+0.93%) |
Mar 14, 2016 | 13.13 | 13.18 | 13.06 | 13.17 | 57,064 | +0.02(+0.17%) |
Mar 11, 2016 | 13.03 | 13.18 | 13.02 | 13.15 | 41,698 | +0.02(+0.17%) |
Mar 10, 2016 | 13.10 | 13.16 | 13.02 | 13.12 | 28,063 | -0.03(-0.23%) |
Mar 09, 2016 | 13.16 | 13.29 | 13.10 | 13.15 | 22,808 | +0.02(+0.12%) |
Mar 08, 2016 | 13.13 | 13.41 | 13.13 | 13.14 | 24,153 | -0.07(-0.52%) |
Mar 07, 2016 | 13.13 | 13.40 | 13.12 | 13.21 | 47,617 | +0.04(+0.29%) |
Mar 04, 2016 | 13.48 | 13.48 | 13.02 | 13.17 | 79,956 | -0.20(-1.48%) |
Mar 03, 2016 | 13.38 | 13.71 | 13.35 | 13.37 | 26,803 | -0.07(-0.51%) |
Mar 02, 2016 | 13.60 | 13.60 | 13.14 | 13.44 | 32,925 | -0.16(-1.18%) |
Mar 01, 2016 | 13.51 | 13.84 | 13.43 | 13.60 | 16,273 | +0.21(+1.60%) |
Feb 29, 2016 | 13.59 | 13.59 | 13.31 | 13.38 | 27,337 | -0.15(-1.13%) |
Feb 26, 2016 | 12.86 | 13.85 | 12.86 | 13.54 | 24,789 | +0.22(+1.66%) |
Feb 25, 2016 | 13.09 | 13.36 | 13.09 | 13.31 | 8,050 | +0.25(+1.93%) |
Feb 24, 2016 | 13.06 | 13.29 | 13.02 | 13.06 | 22,001 | -0.03(-0.23%) |
Feb 23, 2016 | 13.35 | 13.43 | 13.07 | 13.09 | 44,210 | -0.26(-1.94%) |
Feb 22, 2016 | 13.23 | 13.41 | 13.19 | 13.35 | 25,429 | +0.11(+0.86%) |
Feb 19, 2016 | 13.05 | 13.33 | 13.05 | 13.24 | 19,227 | +0.15(+1.11%) |
Feb 18, 2016 | 13.09 | 13.11 | 13.09 | 13.09 | 16,038 | +0.01(+0.06%) |
Feb 17, 2016 | 13.12 | 13.12 | 12.90 | 13.09 | 42,815 | +0.02(+0.12%) |
Feb 16, 2016 | 13.02 | 13.13 | 12.93 | 13.07 | 8,997 | +0.09(+0.71%) |
Feb 12, 2016 | 12.95 | 12.98 | 12.98 | 12.98 | 34,579 | +0.15(+1.19%) |
Feb 11, 2016 | 12.77 | 12.77 | 12.77 | 12.83 | 17,889 | +0.06(+0.48%) |
Feb 10, 2016 | 12.71 | 12.98 | 12.71 | 12.77 | 25,239 | +0.07(+0.54%) |
Feb 09, 2016 | 12.79 | 12.81 | 12.70 | 12.70 | 19,477 | -0.13(-1.00%) |
Feb 08, 2016 | 12.97 | 12.97 | 12.81 | 12.83 | 9,328 | -0.12(-0.94%) |
Feb 05, 2016 | 13.08 | 13.23 | 12.95 | 12.95 | 30,466 | -0.13(-0.99%) |
Feb 04, 2016 | 12.92 | 13.26 | 12.92 | 13.08 | 41,760 | +0.15(+1.17%) |
Feb 03, 2016 | 13.10 | 13.20 | 12.92 | 12.92 | 33,949 | -0.24(-1.84%) |
Feb 02, 2016 | 12.96 | 13.36 | 12.96 | 13.17 | 38,360 | +0.14(+1.11%) |
Feb 01, 2016 | 13.08 | 13.14 | 12.90 | 13.02 | 38,215 | -0.23(-1.72%) |
Jan 29, 2016 | 12.89 | 13.64 | 12.89 | 13.25 | 51,831 | +0.36(+2.76%) |
Jan 28, 2016 | 13.41 | 13.56 | 12.98 | 12.89 | 60,064 | -0.45(-3.41%) |
Jan 27, 2016 | 13.39 | 13.39 | 13.11 | 13.35 | 22,635 | -0.18(-1.34%) |
Jan 26, 2016 | 13.45 | 13.77 | 12.83 | 13.53 | 54,616 | -0.61(-4.34%) |
Jan 25, 2016 | 14.20 | 14.29 | 14.14 | 14.14 | 6,683 | -0.10(-0.69%) |
Jan 22, 2016 | 14.22 | 14.33 | 14.14 | 14.24 | 6,055 | +0.05(+0.37%) |
Jan 21, 2016 | 14.20 | 14.41 | 14.14 | 14.19 | 17,624 | +0.08(+0.59%) |
Jan 20, 2016 | 14.04 | 14.35 | 14.04 | 14.11 | 11,813 | -0.24(-1.69%) |
Jan 19, 2016 | 14.36 | 14.36 | 14.16 | 14.35 | 13,643 | +0.10(+0.69%) |
Jan 15, 2016 | 14.11 | 14.25 | 14.25 | 14.25 | 92,610 | -0.08(-0.53%) |
Jan 14, 2016 | 14.35 | 14.39 | 14.26 | 14.33 | 22,087 | +0.03(+0.21%) |
Jan 13, 2016 | 14.36 | 14.36 | 14.22 | 14.30 | 8,009 | -0.07(-0.47%) |
Jan 12, 2016 | 14.20 | 14.36 | 14.20 | 14.36 | 42,619 | +0.14(+1.01%) |
Jan 11, 2016 | 14.11 | 14.25 | 13.98 | 14.22 | 44,929 | +0.09(+0.64%) |
Jan 08, 2016 | 14.02 | 14.25 | 14.02 | 14.13 | 18,029 | +0.11(+0.81%) |
Jan 07, 2016 | 14.02 | 14.10 | 13.97 | 14.02 | 29,061 | -0.09(-0.65%) |
Jan 06, 2016 | 13.96 | 14.14 | 13.96 | 14.11 | 7,407 | +0.08(+0.59%) |
Jan 05, 2016 | 13.75 | 14.14 | 13.55 | 14.02 | 14,958 | +0.05(+0.33%) |