Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.26 | 15.31 | 15.03 | 15.06 | 108,267 | -0.14(-0.94%) |
Mar 30, 2016 | 15.29 | 15.39 | 15.03 | 15.21 | 70,328 | -0.02(-0.13%) |
Mar 29, 2016 | 14.60 | 15.25 | 14.51 | 15.23 | 87,081 | +0.63(+4.33%) |
Mar 28, 2016 | 14.60 | 14.68 | 14.35 | 14.60 | 60,473 | -0.04(-0.26%) |
Mar 24, 2016 | 14.74 | 14.63 | 14.63 | 14.63 | 66,348 | -0.16(-1.10%) |
Mar 23, 2016 | 14.71 | 14.94 | 14.59 | 14.80 | 74,094 | +0.00(+0.00%) |
Mar 22, 2016 | 14.93 | 14.96 | 14.69 | 14.80 | 64,035 | -0.15(-1.02%) |
Mar 21, 2016 | 15.13 | 15.17 | 14.87 | 14.95 | 70,303 | -0.24(-1.57%) |
Mar 18, 2016 | 14.83 | 15.30 | 14.83 | 15.19 | 221,221 | +0.44(+2.98%) |
Mar 17, 2016 | 14.52 | 14.83 | 14.52 | 14.75 | 67,597 | +0.24(+1.64%) |
Mar 16, 2016 | 14.22 | 14.60 | 14.15 | 14.51 | 45,556 | +0.28(+1.94%) |
Mar 15, 2016 | 14.32 | 14.41 | 14.15 | 14.23 | 86,296 | -0.19(-1.32%) |
Mar 14, 2016 | 14.43 | 14.55 | 14.15 | 14.42 | 46,529 | -0.02(-0.13%) |
Mar 11, 2016 | 14.34 | 14.44 | 14.18 | 14.44 | 39,052 | +0.21(+1.48%) |
Mar 10, 2016 | 14.29 | 14.54 | 14.17 | 14.23 | 72,299 | -0.01(-0.07%) |
Mar 09, 2016 | 14.14 | 14.29 | 14.01 | 14.24 | 40,634 | +0.15(+1.08%) |
Mar 08, 2016 | 14.28 | 14.81 | 14.06 | 14.09 | 65,310 | -0.24(-1.67%) |
Mar 07, 2016 | 14.01 | 14.51 | 13.82 | 14.33 | 164,009 | +0.33(+2.39%) |
Mar 04, 2016 | 14.10 | 14.13 | 13.89 | 13.99 | 59,081 | -0.10(-0.68%) |
Mar 03, 2016 | 14.04 | 14.19 | 13.87 | 14.09 | 90,436 | +0.07(+0.48%) |
Mar 02, 2016 | 14.04 | 14.17 | 13.84 | 14.02 | 73,967 | -0.02(-0.14%) |
Mar 01, 2016 | 13.87 | 14.09 | 13.77 | 14.04 | 53,520 | +0.24(+1.73%) |
Feb 29, 2016 | 13.69 | 13.92 | 13.65 | 13.80 | 94,087 | +0.11(+0.77%) |
Feb 26, 2016 | 13.82 | 13.82 | 13.54 | 13.70 | 73,690 | -0.08(-0.55%) |
Feb 25, 2016 | 13.72 | 13.79 | 13.51 | 13.78 | 56,643 | +0.07(+0.49%) |
Feb 24, 2016 | 13.40 | 13.77 | 13.35 | 13.71 | 70,558 | +0.14(+1.06%) |
Feb 23, 2016 | 13.56 | 13.87 | 13.56 | 13.57 | 47,851 | -0.01(-0.07%) |
Feb 22, 2016 | 13.57 | 13.81 | 13.55 | 13.57 | 75,883 | +0.13(+0.99%) |
Feb 19, 2016 | 13.30 | 13.57 | 13.30 | 13.44 | 53,944 | +0.14(+1.08%) |
Feb 18, 2016 | 13.41 | 13.51 | 13.27 | 13.30 | 63,986 | -0.05(-0.36%) |
Feb 17, 2016 | 13.32 | 13.45 | 13.29 | 13.35 | 82,546 | +0.15(+1.16%) |
Feb 16, 2016 | 12.96 | 13.24 | 12.82 | 13.19 | 67,853 | +0.41(+3.21%) |
Feb 12, 2016 | 12.89 | 12.78 | 12.78 | 12.78 | 78,670 | +0.02(+0.15%) |
Feb 11, 2016 | 12.46 | 12.86 | 12.38 | 12.76 | 56,610 | +0.12(+0.98%) |
Feb 10, 2016 | 12.97 | 13.03 | 12.61 | 12.64 | 88,512 | -0.20(-1.56%) |
Feb 09, 2016 | 12.79 | 13.09 | 12.56 | 12.84 | 101,669 | -0.26(-1.97%) |
Feb 08, 2016 | 12.94 | 13.21 | 12.29 | 13.10 | 151,328 | -0.31(-2.35%) |
Feb 05, 2016 | 13.84 | 13.93 | 13.41 | 13.41 | 148,659 | -0.53(-3.77%) |
Feb 04, 2016 | 14.15 | 14.39 | 13.89 | 13.94 | 40,917 | -0.20(-1.42%) |
Feb 03, 2016 | 14.21 | 14.21 | 13.88 | 14.14 | 55,121 | +0.06(+0.41%) |
Feb 02, 2016 | 14.34 | 14.46 | 13.98 | 14.08 | 67,284 | -0.47(-3.22%) |
Feb 01, 2016 | 14.89 | 15.27 | 14.51 | 14.55 | 90,593 | -0.49(-3.24%) |
Jan 29, 2016 | 14.09 | 15.09 | 14.08 | 15.04 | 183,504 | +1.01(+7.22%) |
Jan 28, 2016 | 13.94 | 14.12 | 13.80 | 14.02 | 76,295 | +0.18(+1.31%) |
Jan 27, 2016 | 14.24 | 14.24 | 13.78 | 13.84 | 76,301 | -0.39(-2.75%) |
Jan 26, 2016 | 13.97 | 14.28 | 13.92 | 14.23 | 84,673 | +0.29(+2.05%) |
Jan 25, 2016 | 14.22 | 14.22 | 13.90 | 13.95 | 57,646 | -0.37(-2.60%) |
Jan 22, 2016 | 14.39 | 14.39 | 14.09 | 14.32 | 72,085 | +0.20(+1.42%) |
Jan 21, 2016 | 14.39 | 14.46 | 14.10 | 14.12 | 90,497 | -0.24(-1.66%) |
Jan 20, 2016 | 13.89 | 14.42 | 13.66 | 14.36 | 97,228 | +0.25(+1.76%) |
Jan 19, 2016 | 14.38 | 14.38 | 13.90 | 14.11 | 80,502 | -0.11(-0.80%) |
Jan 15, 2016 | 14.46 | 14.22 | 14.22 | 14.22 | 163,625 | -0.63(-4.24%) |
Jan 14, 2016 | 14.86 | 15.04 | 14.62 | 14.85 | 59,751 | +0.09(+0.58%) |
Jan 13, 2016 | 15.34 | 15.43 | 14.67 | 14.77 | 75,322 | -0.57(-3.73%) |
Jan 12, 2016 | 15.47 | 15.47 | 15.01 | 15.34 | 96,119 | -0.02(-0.12%) |
Jan 11, 2016 | 15.31 | 15.42 | 15.09 | 15.36 | 70,605 | +0.11(+0.75%) |
Jan 08, 2016 | 15.72 | 15.79 | 15.23 | 15.25 | 153,101 | -0.42(-2.68%) |
Jan 07, 2016 | 15.75 | 15.84 | 15.55 | 15.67 | 109,582 | -0.35(-2.20%) |
Jan 06, 2016 | 16.19 | 16.24 | 15.92 | 16.02 | 73,677 | -0.37(-2.27%) |
Jan 05, 2016 | 16.35 | 16.57 | 16.12 | 16.39 | 76,590 | +0.03(+0.17%) |