Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.01 | 15.25 | 15.01 | 15.10 | 11,680 | -0.08(-0.50%) |
Mar 30, 2016 | 14.70 | 15.39 | 14.49 | 15.18 | 43,770 | +0.47(+3.23%) |
Mar 29, 2016 | 14.81 | 15.16 | 14.62 | 14.70 | 45,657 | -0.15(-1.02%) |
Mar 28, 2016 | 14.64 | 14.98 | 14.61 | 14.85 | 14,713 | +0.23(+1.56%) |
Mar 24, 2016 | 14.74 | 14.62 | 14.62 | 14.62 | 20,454 | -0.17(-1.15%) |
Mar 23, 2016 | 14.98 | 14.99 | 14.80 | 14.80 | 12,868 | -0.18(-1.20%) |
Mar 22, 2016 | 14.82 | 15.09 | 14.82 | 14.98 | 9,905 | -0.07(-0.44%) |
Mar 21, 2016 | 14.87 | 15.10 | 14.72 | 15.04 | 22,021 | +0.02(+0.13%) |
Mar 18, 2016 | 15.23 | 15.32 | 14.98 | 15.02 | 35,901 | -0.09(-0.63%) |
Mar 17, 2016 | 14.86 | 15.17 | 14.86 | 15.12 | 13,796 | +0.26(+1.72%) |
Mar 16, 2016 | 15.15 | 15.21 | 14.82 | 14.86 | 12,545 | -0.29(-1.94%) |
Mar 15, 2016 | 15.02 | 15.32 | 15.02 | 15.16 | 8,414 | -0.04(-0.25%) |
Mar 14, 2016 | 15.34 | 15.34 | 15.04 | 15.19 | 8,654 | -0.28(-1.84%) |
Mar 11, 2016 | 15.16 | 15.62 | 14.99 | 15.48 | 19,316 | +0.18(+1.18%) |
Mar 10, 2016 | 15.37 | 15.56 | 15.24 | 15.30 | 8,856 | +0.02(+0.12%) |
Mar 09, 2016 | 15.29 | 15.53 | 15.19 | 15.28 | 15,212 | +0.02(+0.12%) |
Mar 08, 2016 | 15.35 | 15.58 | 15.18 | 15.26 | 15,996 | -0.07(-0.43%) |
Mar 07, 2016 | 15.30 | 15.59 | 15.26 | 15.33 | 15,607 | -0.03(-0.19%) |
Mar 04, 2016 | 15.69 | 15.73 | 15.29 | 15.36 | 6,690 | -0.28(-1.82%) |
Mar 03, 2016 | 15.83 | 15.83 | 15.63 | 15.64 | 8,485 | -0.10(-0.66%) |
Mar 02, 2016 | 15.68 | 15.74 | 15.56 | 15.74 | 14,363 | +0.09(+0.61%) |
Mar 01, 2016 | 15.71 | 15.71 | 15.62 | 15.65 | 7,242 | +0.21(+1.35%) |
Feb 29, 2016 | 15.72 | 15.72 | 15.42 | 15.44 | 13,034 | -0.19(-1.21%) |
Feb 26, 2016 | 15.48 | 15.71 | 15.48 | 15.63 | 8,594 | +0.09(+0.61%) |
Feb 25, 2016 | 15.54 | 15.54 | 15.33 | 15.54 | 7,392 | -0.07(-0.42%) |
Feb 24, 2016 | 15.49 | 15.64 | 15.18 | 15.60 | 14,520 | +0.04(+0.24%) |
Feb 23, 2016 | 15.64 | 15.88 | 15.47 | 15.56 | 22,813 | -0.25(-1.56%) |
Feb 22, 2016 | 15.76 | 16.04 | 15.74 | 15.81 | 18,828 | +0.27(+1.77%) |
Feb 19, 2016 | 15.36 | 15.65 | 15.36 | 15.54 | 61,273 | +0.09(+0.61%) |
Feb 18, 2016 | 15.69 | 15.69 | 15.39 | 15.44 | 14,945 | -0.27(-1.69%) |
Feb 17, 2016 | 15.57 | 15.80 | 15.57 | 15.71 | 23,945 | +0.17(+1.10%) |
Feb 16, 2016 | 15.18 | 15.57 | 15.10 | 15.54 | 16,840 | +0.48(+3.21%) |
Feb 12, 2016 | 15.03 | 15.05 | 15.05 | 15.05 | 6,009 | +0.02(+0.13%) |
Feb 11, 2016 | 15.06 | 15.58 | 14.94 | 15.03 | 16,037 | -0.32(-2.10%) |
Feb 10, 2016 | 15.43 | 15.70 | 15.29 | 15.36 | 14,333 | -0.04(-0.25%) |
Feb 09, 2016 | 15.67 | 15.77 | 15.32 | 15.39 | 31,664 | -0.42(-2.64%) |
Feb 08, 2016 | 15.43 | 15.86 | 15.15 | 15.81 | 36,211 | +0.34(+2.21%) |
Feb 05, 2016 | 15.30 | 15.70 | 15.13 | 15.47 | 90,317 | -0.09(-0.61%) |
Feb 04, 2016 | 15.30 | 15.62 | 15.24 | 15.56 | 33,850 | +0.42(+2.76%) |
Feb 03, 2016 | 14.90 | 15.42 | 14.73 | 15.15 | 52,016 | +0.31(+2.11%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.74 | 14.83 | 11,954 | -0.40(-2.62%) |
Feb 01, 2016 | 14.58 | 15.36 | 14.51 | 15.23 | 61,764 | +0.68(+4.69%) |
Jan 29, 2016 | 14.02 | 14.63 | 13.89 | 14.55 | 33,170 | +0.60(+4.28%) |
Jan 28, 2016 | 14.07 | 14.16 | 13.80 | 13.95 | 28,837 | -0.09(-0.61%) |
Jan 27, 2016 | 14.11 | 14.13 | 13.95 | 14.04 | 9,224 | -0.09(-0.60%) |
Jan 26, 2016 | 14.04 | 14.34 | 13.93 | 14.12 | 35,619 | +0.21(+1.50%) |
Jan 25, 2016 | 14.04 | 14.04 | 13.87 | 13.91 | 13,384 | -0.09(-0.68%) |
Jan 22, 2016 | 13.33 | 14.01 | 13.32 | 14.01 | 37,666 | +0.83(+6.26%) |
Jan 21, 2016 | 13.14 | 13.36 | 13.14 | 13.18 | 19,853 | +0.03(+0.22%) |
Jan 20, 2016 | 12.63 | 13.28 | 12.60 | 13.15 | 13,492 | +0.28(+2.21%) |
Jan 19, 2016 | 13.10 | 13.10 | 12.67 | 12.87 | 11,683 | -0.21(-1.60%) |
Jan 15, 2016 | 12.88 | 13.08 | 13.08 | 13.08 | 15,604 | -0.16(-1.22%) |
Jan 14, 2016 | 12.83 | 13.35 | 12.83 | 13.24 | 16,153 | +0.37(+2.87%) |
Jan 13, 2016 | 12.97 | 13.00 | 12.48 | 12.87 | 26,718 | -0.10(-0.80%) |
Jan 12, 2016 | 13.28 | 13.28 | 12.68 | 12.97 | 13,716 | -0.28(-2.08%) |
Jan 11, 2016 | 13.59 | 13.59 | 13.18 | 13.25 | 13,070 | -0.07(-0.50%) |
Jan 08, 2016 | 13.39 | 13.56 | 13.30 | 13.32 | 28,457 | -0.03(-0.21%) |
Jan 07, 2016 | 13.40 | 13.58 | 13.23 | 13.34 | 33,171 | +0.00(+0.00%) |
Jan 06, 2016 | 13.61 | 13.85 | 13.27 | 13.34 | 92,698 | +0.70(+5.55%) |
Jan 05, 2016 | 12.75 | 12.76 | 12.62 | 12.64 | 7,197 | +0.02(+0.15%) |