Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.57 | 15.57 | 15.19 | 15.25 | 8,732 | -0.40(-2.59%) |
Mar 30, 2016 | 15.88 | 15.88 | 15.60 | 15.65 | 7,308 | -0.04(-0.29%) |
Mar 29, 2016 | 15.70 | 15.70 | 15.48 | 15.70 | 5,190 | +0.17(+1.09%) |
Mar 28, 2016 | 15.61 | 15.61 | 15.25 | 15.53 | 17,582 | +0.22(+1.44%) |
Mar 24, 2016 | 15.31 | 15.31 | 15.31 | 0 | -0.34(-2.20%) | |
Mar 23, 2016 | 15.92 | 15.92 | 15.56 | 15.65 | 7,541 | -0.26(-1.60%) |
Mar 22, 2016 | 15.86 | 15.98 | 15.86 | 15.91 | 7,317 | -0.21(-1.33%) |
Mar 21, 2016 | 16.30 | 16.35 | 16.05 | 16.12 | 17,160 | +0.11(+0.66%) |
Mar 18, 2016 | 16.18 | 16.18 | 16.00 | 16.02 | 8,743 | -0.21(-1.29%) |
Mar 17, 2016 | 16.04 | 16.28 | 16.04 | 16.23 | 13,123 | +0.25(+1.53%) |
Mar 16, 2016 | 15.86 | 16.02 | 15.84 | 15.98 | 9,266 | +0.48(+3.13%) |
Mar 15, 2016 | 15.46 | 15.51 | 15.44 | 15.50 | 20,242 | +0.01(+0.03%) |
Mar 14, 2016 | 15.52 | 15.55 | 15.31 | 15.49 | 426,116 | -0.08(-0.48%) |
Mar 11, 2016 | 15.67 | 15.70 | 15.55 | 15.57 | 503,657 | +0.27(+1.76%) |
Mar 10, 2016 | 15.44 | 15.44 | 15.15 | 15.30 | 7,603 | -0.14(-0.91%) |
Mar 09, 2016 | 15.39 | 15.50 | 15.38 | 15.44 | 7,981 | +0.04(+0.29%) |
Mar 08, 2016 | 15.46 | 15.47 | 15.32 | 15.39 | 3,346 | -0.08(-0.48%) |
Mar 07, 2016 | 15.46 | 15.47 | 15.38 | 15.47 | 12,974 | -0.28(-1.78%) |
Mar 04, 2016 | 15.78 | 15.78 | 15.67 | 15.75 | 9,784 | +0.48(+3.14%) |
Mar 03, 2016 | 15.23 | 15.27 | 15.19 | 15.27 | 12,484 | -0.20(-1.29%) |
Mar 02, 2016 | 15.38 | 15.47 | 15.33 | 15.47 | 6,943 | +0.01(+0.06%) |
Mar 01, 2016 | 15.30 | 15.46 | 15.27 | 15.46 | 14,220 | +0.33(+2.18%) |
Feb 29, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 21,494 | -0.28(-1.82%) |
Feb 26, 2016 | 15.43 | 15.51 | 15.37 | 15.41 | 3,287 | +0.03(+0.20%) |
Feb 25, 2016 | 15.49 | 15.49 | 15.31 | 15.38 | 12,461 | +0.14(+0.92%) |
Feb 24, 2016 | 15.19 | 15.24 | 15.01 | 15.24 | 12,932 | +0.03(+0.20%) |
Feb 23, 2016 | 15.10 | 15.36 | 15.08 | 15.21 | 15,344 | +0.23(+1.54%) |
Feb 22, 2016 | 14.82 | 15.00 | 14.77 | 14.98 | 14,019 | +0.00(+0.00%) |
Feb 19, 2016 | 15.04 | 15.06 | 14.98 | 14.98 | 18,508 | +0.11(+0.74%) |
Feb 18, 2016 | 14.94 | 15.14 | 14.76 | 14.87 | 5,869 | -0.12(-0.80%) |
Feb 17, 2016 | 14.95 | 15.04 | 14.92 | 14.99 | 11,232 | +0.24(+1.63%) |
Feb 16, 2016 | 14.55 | 14.82 | 14.55 | 14.75 | 11,580 | -0.07(-0.47%) |
Feb 12, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.39(+2.70%) | |
Feb 11, 2016 | 14.44 | 14.47 | 14.30 | 14.43 | 12,632 | -0.18(-1.20%) |
Feb 10, 2016 | 14.64 | 14.73 | 14.57 | 14.61 | 15,142 | -0.07(-0.51%) |
Feb 09, 2016 | 14.61 | 14.77 | 14.59 | 14.68 | 18,002 | -0.24(-1.61%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.73 | 14.92 | 384,407 | -0.22(-1.49%) |
Feb 05, 2016 | 15.52 | 15.52 | 15.10 | 15.14 | 137,621 | -1.36(-8.21%) |
Feb 04, 2016 | 15.05 | 16.50 | 15.05 | 16.50 | 40,759 | +1.64(+11.04%) |
Feb 03, 2016 | 14.89 | 14.96 | 14.67 | 14.86 | 11,606 | +0.06(+0.41%) |
Feb 02, 2016 | 14.85 | 14.86 | 14.64 | 14.80 | 22,475 | -0.19(-1.27%) |
Feb 01, 2016 | 14.75 | 14.99 | 14.75 | 14.99 | 14,703 | +0.23(+1.56%) |
Jan 29, 2016 | 14.57 | 14.76 | 14.52 | 14.76 | 9,680 | +0.32(+2.22%) |
Jan 28, 2016 | 14.37 | 14.45 | 14.33 | 14.44 | 8,713 | +0.12(+0.84%) |
Jan 27, 2016 | 14.33 | 14.34 | 14.20 | 14.32 | 13,479 | -0.14(-0.97%) |
Jan 26, 2016 | 14.36 | 14.55 | 14.32 | 14.46 | 17,725 | -0.10(-0.72%) |
Jan 25, 2016 | 14.69 | 14.72 | 14.49 | 14.56 | 19,415 | -0.30(-2.05%) |
Jan 22, 2016 | 14.68 | 14.87 | 14.68 | 14.87 | 367,350 | +0.40(+2.76%) |
Jan 21, 2016 | 14.13 | 14.51 | 14.13 | 14.47 | 24,467 | +0.29(+2.05%) |
Jan 20, 2016 | 14.38 | 14.38 | 13.92 | 14.18 | 40,497 | -0.34(-2.34%) |
Jan 19, 2016 | 14.52 | 14.56 | 14.40 | 14.52 | 20,869 | +0.33(+2.33%) |
Jan 15, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Jan 14, 2016 | 14.08 | 14.22 | 14.00 | 14.22 | 15,501 | +0.54(+3.95%) |
Jan 13, 2016 | 13.70 | 13.84 | 13.54 | 13.68 | 44,577 | +0.03(+0.22%) |
Jan 12, 2016 | 13.71 | 13.74 | 13.59 | 13.65 | 20,060 | -0.02(-0.15%) |
Jan 11, 2016 | 13.83 | 13.83 | 13.59 | 13.67 | 32,688 | +0.04(+0.29%) |
Jan 08, 2016 | 13.71 | 13.71 | 13.58 | 13.63 | 12,276 | +0.22(+1.64%) |
Jan 07, 2016 | 13.40 | 13.47 | 13.31 | 13.41 | 28,259 | +0.05(+0.37%) |
Jan 06, 2016 | 13.37 | 13.38 | 13.30 | 13.36 | 12,294 | -0.11(-0.82%) |
Jan 05, 2016 | 13.45 | 13.49 | 13.38 | 13.47 | 24,697 | +0.25(+1.89%) |