Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.20 | 16.36 | 16.18 | 16.29 | 16,503 | +0.05(+0.30%) |
Mar 30, 2016 | 16.23 | 16.30 | 16.12 | 16.24 | 14,623 | +0.14(+0.90%) |
Mar 29, 2016 | 15.88 | 16.14 | 15.81 | 16.09 | 22,691 | +0.28(+1.76%) |
Mar 28, 2016 | 15.83 | 15.86 | 15.71 | 15.81 | 17,077 | +0.02(+0.12%) |
Mar 24, 2016 | 15.75 | 15.80 | 15.80 | 15.80 | 21,856 | -0.08(-0.48%) |
Mar 23, 2016 | 16.17 | 16.18 | 15.82 | 15.87 | 39,288 | -0.31(-1.90%) |
Mar 22, 2016 | 16.06 | 16.22 | 16.05 | 16.18 | 27,027 | +0.08(+0.47%) |
Mar 21, 2016 | 16.50 | 16.50 | 16.05 | 16.10 | 33,351 | -0.01(-0.06%) |
Mar 18, 2016 | 16.03 | 16.20 | 16.03 | 16.11 | 20,883 | +0.12(+0.78%) |
Mar 17, 2016 | 15.88 | 16.07 | 15.81 | 15.99 | 16,515 | +0.17(+1.09%) |
Mar 16, 2016 | 15.52 | 15.84 | 15.52 | 15.82 | 17,777 | +0.19(+1.22%) |
Mar 15, 2016 | 15.74 | 15.74 | 15.59 | 15.63 | 40,344 | -0.23(-1.48%) |
Mar 14, 2016 | 15.87 | 15.88 | 15.77 | 15.86 | 23,036 | -0.05(-0.33%) |
Mar 11, 2016 | 15.75 | 15.91 | 15.72 | 15.91 | 17,608 | +0.34(+2.21%) |
Mar 10, 2016 | 15.77 | 15.79 | 15.39 | 15.57 | 18,761 | -0.11(-0.73%) |
Mar 09, 2016 | 15.65 | 15.71 | 15.62 | 15.68 | 9,845 | +0.11(+0.74%) |
Mar 08, 2016 | 15.76 | 15.76 | 15.50 | 15.57 | 25,424 | -0.25(-1.57%) |
Mar 07, 2016 | 15.65 | 15.89 | 15.65 | 15.82 | 23,620 | +0.11(+0.73%) |
Mar 04, 2016 | 15.64 | 15.84 | 15.63 | 15.70 | 16,476 | +0.15(+0.98%) |
Mar 03, 2016 | 15.40 | 15.56 | 15.39 | 15.55 | 15,372 | +0.14(+0.93%) |
Mar 02, 2016 | 15.40 | 15.45 | 15.31 | 15.41 | 23,686 | +0.02(+0.12%) |
Mar 01, 2016 | 15.18 | 15.42 | 15.08 | 15.39 | 18,047 | +0.35(+2.35%) |
Feb 29, 2016 | 15.09 | 15.21 | 14.97 | 15.04 | 13,596 | -0.01(-0.06%) |
Feb 26, 2016 | 15.03 | 15.14 | 14.93 | 15.04 | 15,739 | +0.18(+1.22%) |
Feb 25, 2016 | 14.60 | 14.96 | 14.58 | 14.86 | 29,045 | +0.24(+1.63%) |
Feb 24, 2016 | 14.37 | 14.63 | 14.32 | 14.62 | 16,347 | +0.13(+0.92%) |
Feb 23, 2016 | 14.61 | 14.62 | 14.45 | 14.49 | 79,367 | -0.13(-0.91%) |
Feb 22, 2016 | 14.44 | 14.65 | 14.44 | 14.62 | 52,723 | +0.27(+1.86%) |
Feb 19, 2016 | 14.08 | 14.37 | 14.08 | 14.36 | 19,660 | +0.15(+1.08%) |
Feb 18, 2016 | 14.38 | 14.38 | 14.20 | 14.20 | 41,453 | -0.14(-1.00%) |
Feb 17, 2016 | 14.00 | 14.39 | 14.00 | 14.35 | 156,494 | +0.35(+2.52%) |
Feb 16, 2016 | 13.74 | 14.05 | 13.70 | 13.99 | 37,134 | +0.41(+3.02%) |
Feb 12, 2016 | 13.49 | 13.58 | 13.58 | 13.58 | 208,776 | +0.05(+0.35%) |
Feb 11, 2016 | 13.34 | 13.56 | 13.32 | 13.54 | 73,967 | +0.03(+0.21%) |
Feb 10, 2016 | 13.50 | 13.75 | 13.44 | 13.51 | 45,566 | +0.12(+0.93%) |
Feb 09, 2016 | 13.43 | 13.72 | 13.29 | 13.38 | 161,678 | -0.19(-1.41%) |
Feb 08, 2016 | 13.90 | 13.90 | 13.37 | 13.57 | 56,216 | -0.54(-3.85%) |
Feb 05, 2016 | 14.56 | 14.56 | 14.11 | 14.12 | 48,784 | -0.67(-4.52%) |
Feb 04, 2016 | 14.71 | 14.88 | 14.69 | 14.79 | 39,571 | +0.04(+0.26%) |
Feb 03, 2016 | 14.85 | 14.85 | 14.48 | 14.75 | 35,680 | +0.04(+0.26%) |
Feb 02, 2016 | 15.00 | 15.00 | 14.65 | 14.71 | 24,821 | -0.35(-2.34%) |
Feb 01, 2016 | 14.93 | 15.13 | 14.83 | 15.06 | 108,369 | +0.05(+0.32%) |
Jan 29, 2016 | 14.68 | 15.02 | 14.68 | 15.02 | 14,354 | +0.45(+3.08%) |
Jan 28, 2016 | 14.83 | 14.83 | 14.49 | 14.57 | 26,112 | -0.21(-1.42%) |
Jan 27, 2016 | 15.07 | 15.07 | 14.70 | 14.78 | 32,549 | -0.32(-2.15%) |
Jan 26, 2016 | 15.01 | 15.19 | 14.83 | 15.10 | 52,700 | +0.13(+0.89%) |
Jan 25, 2016 | 15.21 | 15.32 | 14.97 | 14.97 | 38,876 | -0.39(-2.55%) |
Jan 22, 2016 | 15.25 | 15.38 | 15.17 | 15.36 | 67,558 | +0.40(+2.68%) |
Jan 21, 2016 | 15.03 | 15.22 | 14.86 | 14.96 | 30,033 | +0.04(+0.26%) |
Jan 20, 2016 | 14.81 | 15.00 | 14.33 | 14.92 | 113,507 | -0.15(-1.01%) |
Jan 19, 2016 | 15.25 | 15.42 | 14.87 | 15.07 | 78,383 | -0.18(-1.19%) |
Jan 15, 2016 | 15.24 | 15.25 | 15.25 | 15.25 | 125,286 | -0.41(-2.62%) |
Jan 14, 2016 | 15.46 | 15.79 | 15.18 | 15.67 | 45,800 | +0.16(+1.05%) |
Jan 13, 2016 | 15.88 | 16.06 | 15.37 | 15.50 | 56,069 | -0.22(-1.40%) |
Jan 12, 2016 | 15.80 | 15.90 | 15.45 | 15.72 | 43,228 | +0.12(+0.79%) |
Jan 11, 2016 | 15.69 | 15.70 | 15.36 | 15.60 | 48,713 | -0.06(-0.39%) |
Jan 08, 2016 | 15.97 | 15.99 | 15.65 | 15.66 | 48,019 | -0.25(-1.60%) |
Jan 07, 2016 | 16.11 | 16.19 | 15.84 | 15.91 | 90,692 | -0.40(-2.46%) |
Jan 06, 2016 | 16.44 | 16.51 | 16.21 | 16.31 | 77,318 | -0.32(-1.95%) |
Jan 05, 2016 | 16.78 | 16.79 | 16.58 | 16.64 | 41,463 | -0.06(-0.34%) |