Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.38 | 14.46 | 14.34 | 14.39 | 337,017 | +0.02(+0.14%) |
Mar 30, 2016 | 14.18 | 14.41 | 14.14 | 14.37 | 289,769 | +0.22(+1.55%) |
Mar 29, 2016 | 13.93 | 14.22 | 13.81 | 14.15 | 702,810 | +0.19(+1.36%) |
Mar 28, 2016 | 14.08 | 14.08 | 13.84 | 13.96 | 268,336 | -0.04(-0.29%) |
Mar 24, 2016 | 14.09 | 14.00 | 14.00 | 14.00 | 387,800 | -0.18(-1.27%) |
Mar 23, 2016 | 14.27 | 14.30 | 13.95 | 14.18 | 350,575 | -0.04(-0.28%) |
Mar 22, 2016 | 14.32 | 14.43 | 14.09 | 14.22 | 241,111 | -0.19(-1.32%) |
Mar 21, 2016 | 14.21 | 14.55 | 14.16 | 14.41 | 352,847 | +0.18(+1.26%) |
Mar 18, 2016 | 14.02 | 14.28 | 13.96 | 14.23 | 682,229 | +0.29(+2.08%) |
Mar 17, 2016 | 13.72 | 14.08 | 13.72 | 13.94 | 351,967 | +0.23(+1.68%) |
Mar 16, 2016 | 13.38 | 13.73 | 13.32 | 13.71 | 411,970 | +0.26(+1.93%) |
Mar 15, 2016 | 13.40 | 13.54 | 13.26 | 13.45 | 395,833 | -0.05(-0.37%) |
Mar 14, 2016 | 13.50 | 13.50 | 13.26 | 13.50 | 432,735 | -0.19(-1.39%) |
Mar 11, 2016 | 13.48 | 13.74 | 13.39 | 13.69 | 459,302 | +0.36(+2.70%) |
Mar 10, 2016 | 13.72 | 13.75 | 13.22 | 13.33 | 587,307 | -0.38(-2.77%) |
Mar 09, 2016 | 13.38 | 13.73 | 13.35 | 13.71 | 369,737 | +0.38(+2.85%) |
Mar 08, 2016 | 13.47 | 13.55 | 13.28 | 13.33 | 309,875 | -0.26(-1.91%) |
Mar 07, 2016 | 13.35 | 13.61 | 13.17 | 13.59 | 252,762 | +0.21(+1.57%) |
Mar 04, 2016 | 13.36 | 13.53 | 13.27 | 13.38 | 329,280 | +0.02(+0.15%) |
Mar 03, 2016 | 13.28 | 13.50 | 13.19 | 13.36 | 213,779 | +0.07(+0.53%) |
Mar 02, 2016 | 12.95 | 13.30 | 12.88 | 13.29 | 375,376 | +0.31(+2.39%) |
Mar 01, 2016 | 12.85 | 13.01 | 12.75 | 12.98 | 312,889 | +0.19(+1.49%) |
Feb 29, 2016 | 12.87 | 13.01 | 12.76 | 12.79 | 382,560 | -0.05(-0.39%) |
Feb 26, 2016 | 12.85 | 13.01 | 12.72 | 12.84 | 372,423 | +0.02(+0.16%) |
Feb 25, 2016 | 12.75 | 12.82 | 12.61 | 12.82 | 340,111 | +0.07(+0.55%) |
Feb 24, 2016 | 12.58 | 12.76 | 12.24 | 12.75 | 497,628 | +0.05(+0.39%) |
Feb 23, 2016 | 12.52 | 12.81 | 12.45 | 12.70 | 543,281 | +0.11(+0.87%) |
Feb 22, 2016 | 12.53 | 12.70 | 12.25 | 12.59 | 544,946 | +0.35(+2.86%) |
Feb 19, 2016 | 12.03 | 12.27 | 11.95 | 12.24 | 632,118 | +0.18(+1.49%) |
Feb 18, 2016 | 11.99 | 12.08 | 11.76 | 12.06 | 283,517 | +0.23(+1.94%) |
Feb 17, 2016 | 11.76 | 11.97 | 11.70 | 11.83 | 262,737 | +0.15(+1.28%) |
Feb 16, 2016 | 11.61 | 11.73 | 11.27 | 11.68 | 600,489 | +0.18(+1.57%) |
Feb 12, 2016 | 11.34 | 11.50 | 11.50 | 11.50 | 246,700 | +0.34(+3.05%) |
Feb 11, 2016 | 10.91 | 11.17 | 10.85 | 11.16 | 889,626 | +0.02(+0.18%) |
Feb 10, 2016 | 11.23 | 11.41 | 11.05 | 11.14 | 299,291 | -0.03(-0.27%) |
Feb 09, 2016 | 10.60 | 11.27 | 10.60 | 11.17 | 443,571 | +0.50(+4.69%) |
Feb 08, 2016 | 10.83 | 11.00 | 10.48 | 10.67 | 565,433 | -0.30(-2.73%) |
Feb 05, 2016 | 10.14 | 11.08 | 10.12 | 10.97 | 573,492 | -0.19(-1.70%) |
Feb 04, 2016 | 11.04 | 11.51 | 11.03 | 11.16 | 454,223 | +0.17(+1.55%) |
Feb 03, 2016 | 10.90 | 11.07 | 10.56 | 10.99 | 486,292 | +0.16(+1.48%) |
Feb 02, 2016 | 10.98 | 11.03 | 10.78 | 10.83 | 484,027 | -0.28(-2.52%) |
Feb 01, 2016 | 11.21 | 11.21 | 10.91 | 11.11 | 327,856 | -0.18(-1.59%) |
Jan 29, 2016 | 11.00 | 11.29 | 10.98 | 11.29 | 469,934 | +0.35(+3.20%) |
Jan 28, 2016 | 10.95 | 11.03 | 10.85 | 10.94 | 367,147 | +0.11(+1.02%) |
Jan 27, 2016 | 11.09 | 11.15 | 10.82 | 10.83 | 600,941 | -0.26(-2.34%) |
Jan 26, 2016 | 10.89 | 11.23 | 10.85 | 11.09 | 313,840 | +0.28(+2.59%) |
Jan 25, 2016 | 10.82 | 10.93 | 10.71 | 10.81 | 451,454 | -0.07(-0.64%) |
Jan 22, 2016 | 10.63 | 10.91 | 10.58 | 10.88 | 439,949 | +0.40(+3.82%) |
Jan 21, 2016 | 10.38 | 10.61 | 10.30 | 10.48 | 361,855 | +0.13(+1.26%) |
Jan 20, 2016 | 10.06 | 10.46 | 9.910 | 10.35 | 658,303 | +0.16(+1.57%) |
Jan 19, 2016 | 10.31 | 10.38 | 10.03 | 10.19 | 564,222 | -0.03(-0.29%) |
Jan 15, 2016 | 10.16 | 10.22 | 10.22 | 10.22 | 516,400 | -0.23(-2.20%) |
Jan 14, 2016 | 10.50 | 10.52 | 10.27 | 10.45 | 448,653 | -0.04(-0.38%) |
Jan 13, 2016 | 10.49 | 10.70 | 10.36 | 10.49 | 460,548 | +0.00(+0.00%) |
Jan 12, 2016 | 10.66 | 10.69 | 10.30 | 10.49 | 460,885 | -0.10(-0.94%) |
Jan 11, 2016 | 10.67 | 10.80 | 10.49 | 10.59 | 461,349 | -0.01(-0.09%) |
Jan 08, 2016 | 11.10 | 11.24 | 10.56 | 10.60 | 515,513 | -0.45(-4.07%) |
Jan 07, 2016 | 11.43 | 11.53 | 11.05 | 11.05 | 425,916 | -0.49(-4.25%) |
Jan 06, 2016 | 11.74 | 11.95 | 11.50 | 11.54 | 378,710 | -0.13(-1.11%) |
Jan 05, 2016 | 11.50 | 11.72 | 11.26 | 11.67 | 732,099 | +0.17(+1.48%) |