Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.64 | 16.40 | 15.64 | 16.38 | 188,494 | +0.69(+4.40%) |
Mar 30, 2016 | 15.95 | 15.95 | 15.56 | 15.69 | 38,325 | -0.10(-0.61%) |
Mar 29, 2016 | 15.39 | 15.81 | 15.17 | 15.79 | 38,863 | +0.45(+2.94%) |
Mar 28, 2016 | 15.20 | 15.42 | 15.06 | 15.34 | 33,839 | +0.15(+1.01%) |
Mar 24, 2016 | 14.90 | 15.18 | 15.18 | 15.18 | 35,429 | +0.25(+1.67%) |
Mar 23, 2016 | 15.46 | 15.51 | 14.88 | 14.93 | 52,305 | -0.60(-3.83%) |
Mar 22, 2016 | 15.42 | 15.74 | 15.42 | 15.53 | 26,319 | -0.01(-0.06%) |
Mar 21, 2016 | 16.29 | 16.43 | 15.49 | 15.54 | 69,159 | -0.77(-4.71%) |
Mar 18, 2016 | 15.82 | 16.30 | 15.74 | 16.30 | 124,407 | +0.60(+3.79%) |
Mar 17, 2016 | 15.23 | 15.79 | 15.19 | 15.71 | 53,806 | +0.37(+2.44%) |
Mar 16, 2016 | 14.83 | 15.38 | 14.83 | 15.34 | 58,401 | +0.45(+3.03%) |
Mar 15, 2016 | 15.07 | 15.11 | 13.84 | 14.88 | 279,770 | -0.21(-1.40%) |
Mar 14, 2016 | 15.51 | 15.51 | 15.07 | 15.10 | 55,818 | -0.49(-3.14%) |
Mar 11, 2016 | 15.13 | 15.60 | 14.82 | 15.58 | 39,861 | +0.59(+3.90%) |
Mar 10, 2016 | 15.41 | 15.41 | 14.65 | 15.00 | 63,325 | -0.30(-1.94%) |
Mar 09, 2016 | 15.15 | 15.38 | 14.94 | 15.30 | 54,340 | +0.23(+1.53%) |
Mar 08, 2016 | 15.15 | 15.23 | 14.63 | 15.07 | 98,159 | -0.27(-1.75%) |
Mar 07, 2016 | 15.41 | 15.55 | 15.19 | 15.34 | 59,192 | -0.14(-0.93%) |
Mar 04, 2016 | 15.58 | 15.60 | 15.28 | 15.48 | 77,336 | -0.27(-1.71%) |
Mar 03, 2016 | 15.09 | 15.76 | 14.97 | 15.75 | 58,958 | +0.57(+3.73%) |
Mar 02, 2016 | 15.25 | 15.37 | 14.92 | 15.18 | 82,459 | -0.05(-0.32%) |
Mar 01, 2016 | 15.24 | 15.50 | 15.08 | 15.23 | 97,313 | +0.12(+0.83%) |
Feb 29, 2016 | 14.95 | 15.68 | 14.87 | 15.10 | 144,063 | +0.19(+1.29%) |
Feb 26, 2016 | 14.34 | 14.95 | 14.34 | 14.91 | 130,985 | +0.73(+5.14%) |
Feb 25, 2016 | 13.99 | 14.19 | 13.93 | 14.18 | 89,067 | +0.20(+1.44%) |
Feb 24, 2016 | 13.75 | 14.11 | 13.44 | 13.98 | 139,088 | +0.04(+0.28%) |
Feb 23, 2016 | 13.98 | 14.41 | 13.70 | 13.94 | 69,511 | -0.07(-0.48%) |
Feb 22, 2016 | 13.91 | 14.17 | 13.75 | 14.01 | 79,152 | +0.28(+2.03%) |
Feb 19, 2016 | 14.15 | 14.39 | 13.50 | 13.73 | 211,840 | +0.30(+2.21%) |
Feb 18, 2016 | 13.68 | 13.69 | 13.34 | 13.44 | 127,730 | -0.15(-1.13%) |
Feb 17, 2016 | 14.29 | 14.29 | 13.43 | 13.59 | 196,925 | -0.60(-4.26%) |
Feb 16, 2016 | 13.97 | 14.21 | 13.73 | 14.19 | 46,274 | +0.47(+3.43%) |
Feb 12, 2016 | 13.74 | 13.72 | 13.72 | 13.72 | 69,608 | +0.17(+1.27%) |
Feb 11, 2016 | 13.33 | 13.77 | 13.26 | 13.55 | 71,590 | -0.05(-0.35%) |
Feb 10, 2016 | 13.37 | 13.81 | 13.21 | 13.60 | 89,320 | +0.39(+2.98%) |
Feb 09, 2016 | 12.81 | 13.35 | 12.81 | 13.20 | 42,348 | +0.28(+2.15%) |
Feb 08, 2016 | 13.29 | 13.29 | 12.58 | 12.93 | 98,129 | -0.34(-2.53%) |
Feb 05, 2016 | 13.80 | 13.80 | 13.21 | 13.26 | 69,139 | -0.58(-4.16%) |
Feb 04, 2016 | 13.52 | 13.97 | 13.38 | 13.84 | 33,152 | +0.28(+2.05%) |
Feb 03, 2016 | 13.48 | 13.62 | 12.97 | 13.56 | 65,263 | +0.20(+1.51%) |
Feb 02, 2016 | 13.73 | 13.83 | 13.26 | 13.36 | 48,859 | -0.54(-3.87%) |
Feb 01, 2016 | 14.11 | 14.11 | 13.67 | 13.90 | 44,833 | -0.30(-2.10%) |
Jan 29, 2016 | 14.01 | 14.27 | 13.81 | 14.19 | 66,059 | +0.24(+1.72%) |
Jan 28, 2016 | 13.80 | 14.28 | 13.80 | 13.95 | 48,069 | +0.20(+1.47%) |
Jan 27, 2016 | 14.04 | 14.14 | 13.68 | 13.75 | 49,388 | -0.39(-2.78%) |
Jan 26, 2016 | 13.82 | 14.33 | 13.61 | 14.15 | 39,173 | +0.42(+3.08%) |
Jan 25, 2016 | 14.01 | 14.10 | 13.72 | 13.72 | 46,791 | -0.37(-2.66%) |
Jan 22, 2016 | 13.87 | 14.40 | 13.81 | 14.10 | 98,793 | +0.46(+3.38%) |
Jan 21, 2016 | 13.74 | 13.93 | 13.47 | 13.64 | 152,060 | -0.04(-0.28%) |
Jan 20, 2016 | 13.88 | 14.01 | 13.36 | 13.68 | 169,540 | -0.42(-3.00%) |
Jan 19, 2016 | 14.91 | 14.93 | 13.98 | 14.10 | 100,011 | -0.59(-4.05%) |
Jan 15, 2016 | 13.91 | 14.69 | 14.69 | 14.69 | 99,515 | +0.31(+2.13%) |
Jan 14, 2016 | 14.51 | 14.63 | 14.20 | 14.39 | 87,109 | -0.02(-0.13%) |
Jan 13, 2016 | 14.99 | 15.20 | 14.24 | 14.40 | 97,426 | -0.59(-3.91%) |
Jan 12, 2016 | 15.14 | 15.14 | 14.50 | 14.99 | 108,597 | +0.08(+0.51%) |
Jan 11, 2016 | 14.59 | 14.95 | 14.59 | 14.91 | 68,110 | +0.36(+2.44%) |
Jan 08, 2016 | 15.01 | 15.01 | 14.50 | 14.56 | 80,831 | -0.41(-2.76%) |
Jan 07, 2016 | 15.17 | 15.19 | 14.90 | 14.97 | 84,700 | -0.37(-2.44%) |
Jan 06, 2016 | 16.19 | 16.61 | 15.31 | 15.34 | 119,050 | -1.02(-6.22%) |
Jan 05, 2016 | 16.42 | 16.52 | 16.15 | 16.36 | 37,301 | +0.03(+0.18%) |