Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.12 | 14.23 | 14.12 | 14.23 | 693 | +0.17(+1.19%) |
Mar 30, 2016 | 13.93 | 14.09 | 13.93 | 14.06 | 4,954 | +0.21(+1.48%) |
Mar 29, 2016 | 13.58 | 13.86 | 13.58 | 13.86 | 4,241 | +0.05(+0.37%) |
Mar 28, 2016 | 13.82 | 13.82 | 13.78 | 13.81 | 7,786 | -0.13(-0.96%) |
Mar 24, 2016 | 13.83 | 13.94 | 13.94 | 13.94 | 6,577 | +0.01(+0.05%) |
Mar 23, 2016 | 14.10 | 14.10 | 13.93 | 13.93 | 10,224 | -0.30(-2.08%) |
Mar 22, 2016 | 14.09 | 14.24 | 14.03 | 14.23 | 6,380 | +0.08(+0.59%) |
Mar 21, 2016 | 14.02 | 14.31 | 14.02 | 14.15 | 4,058 | +0.15(+1.09%) |
Mar 18, 2016 | 13.92 | 14.11 | 13.92 | 13.99 | 18,698 | +0.10(+0.71%) |
Mar 17, 2016 | 13.83 | 13.91 | 13.83 | 13.90 | 13,270 | +0.11(+0.83%) |
Mar 16, 2016 | 13.50 | 13.78 | 13.48 | 13.78 | 11,105 | +0.27(+2.02%) |
Mar 15, 2016 | 13.48 | 13.53 | 13.46 | 13.51 | 5,146 | -0.24(-1.71%) |
Mar 14, 2016 | 13.66 | 13.74 | 13.50 | 13.74 | 12,185 | +0.05(+0.38%) |
Mar 11, 2016 | 13.61 | 13.71 | 13.61 | 13.69 | 2,442 | +0.23(+1.70%) |
Mar 10, 2016 | 13.42 | 13.49 | 13.32 | 13.46 | 7,668 | -0.01(-0.11%) |
Mar 09, 2016 | 13.30 | 13.50 | 13.30 | 13.48 | 3,722 | +0.33(+2.48%) |
Mar 08, 2016 | 13.13 | 13.19 | 13.09 | 13.15 | 14,212 | -0.15(-1.16%) |
Mar 07, 2016 | 13.19 | 13.39 | 13.13 | 13.30 | 35,113 | +0.11(+0.82%) |
Mar 04, 2016 | 13.00 | 13.22 | 13.00 | 13.20 | 3,219 | +0.36(+2.78%) |
Mar 03, 2016 | 12.69 | 12.85 | 12.69 | 12.84 | 5,543 | +0.12(+0.96%) |
Mar 02, 2016 | 12.68 | 12.72 | 12.56 | 12.72 | 7,636 | -0.05(-0.42%) |
Mar 01, 2016 | 12.54 | 12.85 | 12.51 | 12.77 | 23,514 | +0.26(+2.07%) |
Feb 29, 2016 | 12.38 | 12.54 | 12.38 | 12.51 | 7,915 | +0.24(+1.98%) |
Feb 26, 2016 | 12.37 | 12.40 | 12.26 | 12.27 | 8,840 | -0.06(-0.49%) |
Feb 25, 2016 | 12.26 | 12.33 | 12.23 | 12.33 | 7,544 | +0.07(+0.56%) |
Feb 24, 2016 | 12.28 | 12.28 | 12.24 | 12.26 | 11,975 | -0.14(-1.10%) |
Feb 22, 2016 | 12.46 | 12.46 | 12.28 | 12.40 | 122 | +0.15(+1.24%) |
Feb 19, 2016 | 12.15 | 12.28 | 12.15 | 12.25 | 4,649 | +0.05(+0.44%) |
Feb 18, 2016 | 12.21 | 12.29 | 12.19 | 12.19 | 3,966 | +0.07(+0.56%) |
Feb 17, 2016 | 12.09 | 12.12 | 11.78 | 12.12 | 8,975 | +0.23(+1.92%) |
Feb 16, 2016 | 11.76 | 11.94 | 11.76 | 11.90 | 15,208 | +0.14(+1.16%) |
Feb 12, 2016 | 11.68 | 11.76 | 11.76 | 11.76 | 5,262 | +0.25(+2.18%) |
Feb 11, 2016 | 11.57 | 11.67 | 11.51 | 11.51 | 7,169 | -0.30(-2.57%) |
Feb 10, 2016 | 11.85 | 11.91 | 11.74 | 11.81 | 2,757 | +0.14(+1.24%) |
Feb 09, 2016 | 11.63 | 11.74 | 11.63 | 11.67 | 14,368 | -0.17(-1.41%) |
Feb 08, 2016 | 11.65 | 11.84 | 11.65 | 11.84 | 6,539 | -0.13(-1.08%) |
Feb 05, 2016 | 12.25 | 12.25 | 11.49 | 11.96 | 49,564 | -0.32(-2.60%) |
Feb 04, 2016 | 12.29 | 12.43 | 12.25 | 12.28 | 18,677 | +0.06(+0.50%) |
Feb 03, 2016 | 12.09 | 12.24 | 12.00 | 12.22 | 55,458 | +0.32(+2.68%) |
Feb 02, 2016 | 12.01 | 12.12 | 11.86 | 11.90 | 15,644 | -0.27(-2.25%) |
Feb 01, 2016 | 12.14 | 12.34 | 12.09 | 12.18 | 38,723 | -0.15(-1.23%) |
Jan 29, 2016 | 12.16 | 12.59 | 12.16 | 12.33 | 33,470 | +0.18(+1.45%) |
Jan 28, 2016 | 12.09 | 12.15 | 12.01 | 12.15 | 13,832 | +0.27(+2.29%) |
Jan 27, 2016 | 11.87 | 11.99 | 11.66 | 11.88 | 38,351 | +0.04(+0.32%) |
Jan 26, 2016 | 11.82 | 11.85 | 11.74 | 11.84 | 5,985 | +0.18(+1.55%) |
Jan 25, 2016 | 11.68 | 11.74 | 11.66 | 11.66 | 22,605 | -0.08(-0.64%) |
Jan 22, 2016 | 11.77 | 11.96 | 11.43 | 11.74 | 14,419 | +0.35(+3.07%) |
Jan 21, 2016 | 10.99 | 11.39 | 10.99 | 11.39 | 9,404 | +0.22(+1.97%) |
Jan 20, 2016 | 11.16 | 11.21 | 10.80 | 11.17 | 56,905 | -0.12(-1.08%) |
Jan 19, 2016 | 11.25 | 11.39 | 11.19 | 11.29 | 21,010 | +0.17(+1.50%) |
Jan 15, 2016 | 11.27 | 11.12 | 11.12 | 11.12 | 23,810 | -0.55(-4.75%) |
Jan 14, 2016 | 11.60 | 11.71 | 11.50 | 11.68 | 11,176 | +0.15(+1.32%) |
Jan 13, 2016 | 11.74 | 11.75 | 11.49 | 11.52 | 16,192 | -0.08(-0.66%) |
Jan 12, 2016 | 11.62 | 11.62 | 11.55 | 11.60 | 4,706 | -0.15(-1.29%) |
Jan 11, 2016 | 11.87 | 11.87 | 11.73 | 11.75 | 9,591 | -0.13(-1.09%) |
Jan 08, 2016 | 11.97 | 11.97 | 11.87 | 11.88 | 3,374 | -0.05(-0.45%) |
Jan 07, 2016 | 11.92 | 11.96 | 11.87 | 11.93 | 33,387 | -0.15(-1.26%) |
Jan 06, 2016 | 12.16 | 12.19 | 12.08 | 12.09 | 6,436 | -0.30(-2.45%) |
Jan 05, 2016 | 12.43 | 12.50 | 12.39 | 12.39 | 4,004 | -0.04(-0.36%) |