Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.81 | 13.94 | 13.78 | 13.87 | 166,282 | +0.10(+0.69%) |
Mar 30, 2016 | 13.57 | 13.85 | 13.46 | 13.77 | 327,875 | +0.22(+1.60%) |
Mar 29, 2016 | 13.71 | 13.77 | 13.35 | 13.55 | 355,862 | -0.15(-1.08%) |
Mar 28, 2016 | 13.41 | 13.91 | 13.41 | 13.70 | 212,430 | +0.29(+2.14%) |
Mar 24, 2016 | 13.52 | 13.42 | 13.42 | 13.42 | 243,230 | -0.16(-1.21%) |
Mar 23, 2016 | 13.83 | 13.88 | 13.58 | 13.58 | 235,806 | -0.30(-2.19%) |
Mar 22, 2016 | 13.76 | 14.08 | 13.49 | 13.88 | 292,292 | +0.01(+0.06%) |
Mar 21, 2016 | 13.89 | 14.03 | 13.65 | 13.88 | 289,263 | -0.01(-0.06%) |
Mar 18, 2016 | 13.68 | 13.94 | 13.51 | 13.88 | 369,631 | +0.21(+1.52%) |
Mar 17, 2016 | 13.11 | 13.76 | 13.06 | 13.68 | 323,624 | +0.54(+4.10%) |
Mar 16, 2016 | 12.92 | 13.35 | 12.78 | 13.14 | 286,765 | +0.21(+1.61%) |
Mar 15, 2016 | 13.25 | 13.39 | 12.90 | 12.93 | 218,162 | -0.48(-3.56%) |
Mar 14, 2016 | 13.63 | 13.63 | 13.29 | 13.41 | 297,718 | -0.23(-1.66%) |
Mar 11, 2016 | 13.59 | 13.68 | 13.13 | 13.63 | 360,532 | +0.08(+0.58%) |
Mar 10, 2016 | 13.61 | 13.63 | 13.03 | 13.55 | 538,145 | -0.03(-0.25%) |
Mar 09, 2016 | 13.45 | 13.84 | 13.44 | 13.59 | 317,940 | +0.16(+1.16%) |
Mar 08, 2016 | 13.47 | 13.84 | 13.42 | 13.43 | 634,386 | -0.06(-0.45%) |
Mar 07, 2016 | 14.05 | 14.20 | 13.49 | 13.49 | 728,413 | -0.66(-4.65%) |
Mar 04, 2016 | 14.83 | 15.15 | 14.02 | 14.15 | 669,094 | -0.94(-6.25%) |
Mar 03, 2016 | 17.31 | 17.40 | 15.05 | 15.10 | 722,428 | -2.04(-11.92%) |
Mar 02, 2016 | 17.20 | 17.26 | 16.87 | 17.14 | 235,711 | +0.03(+0.20%) |
Mar 01, 2016 | 16.95 | 17.50 | 16.72 | 17.10 | 324,797 | +0.21(+1.23%) |
Feb 29, 2016 | 17.20 | 17.23 | 16.67 | 16.90 | 251,306 | -0.27(-1.56%) |
Feb 26, 2016 | 17.09 | 17.31 | 17.02 | 17.16 | 186,013 | +0.15(+0.87%) |
Feb 25, 2016 | 16.93 | 17.36 | 16.85 | 17.02 | 232,331 | +0.10(+0.61%) |
Feb 24, 2016 | 16.63 | 17.11 | 16.45 | 16.91 | 174,012 | +0.17(+1.03%) |
Feb 23, 2016 | 16.92 | 16.94 | 16.68 | 16.74 | 239,471 | -0.25(-1.48%) |
Feb 22, 2016 | 17.25 | 17.30 | 16.96 | 16.99 | 158,540 | -0.04(-0.25%) |
Feb 19, 2016 | 17.10 | 17.44 | 16.97 | 17.03 | 149,291 | -0.08(-0.46%) |
Feb 18, 2016 | 17.15 | 17.46 | 16.99 | 17.11 | 102,993 | -0.01(-0.05%) |
Feb 17, 2016 | 17.01 | 17.47 | 16.96 | 17.12 | 138,229 | +0.24(+1.44%) |
Feb 16, 2016 | 16.91 | 16.98 | 16.56 | 16.88 | 98,243 | +0.18(+1.09%) |
Feb 12, 2016 | 16.45 | 16.70 | 16.70 | 16.70 | 191,903 | +0.36(+2.23%) |
Feb 11, 2016 | 16.53 | 16.68 | 15.90 | 16.33 | 161,428 | -0.53(-3.13%) |
Feb 10, 2016 | 16.40 | 17.27 | 16.28 | 16.86 | 222,196 | +0.59(+3.62%) |
Feb 09, 2016 | 16.25 | 16.44 | 15.86 | 16.27 | 220,026 | -0.27(-1.62%) |
Feb 08, 2016 | 16.12 | 16.64 | 15.81 | 16.54 | 211,960 | +0.30(+1.87%) |
Feb 05, 2016 | 16.31 | 16.45 | 16.05 | 16.24 | 187,816 | -0.07(-0.42%) |
Feb 04, 2016 | 16.56 | 16.60 | 16.06 | 16.31 | 171,022 | -0.28(-1.67%) |
Feb 03, 2016 | 17.01 | 17.01 | 16.35 | 16.58 | 137,274 | -0.26(-1.54%) |
Feb 02, 2016 | 16.80 | 17.16 | 16.70 | 16.84 | 183,871 | -0.20(-1.17%) |
Feb 01, 2016 | 17.10 | 17.18 | 16.85 | 17.04 | 165,019 | -0.11(-0.66%) |
Jan 29, 2016 | 16.51 | 17.16 | 16.41 | 17.16 | 312,678 | +0.68(+4.15%) |
Jan 28, 2016 | 16.38 | 16.59 | 16.24 | 16.47 | 97,126 | +0.18(+1.12%) |
Jan 27, 2016 | 16.38 | 16.89 | 16.27 | 16.29 | 205,089 | -0.06(-0.37%) |
Jan 26, 2016 | 16.28 | 16.59 | 16.19 | 16.35 | 259,913 | +0.15(+0.91%) |
Jan 25, 2016 | 16.38 | 16.57 | 16.17 | 16.20 | 237,242 | -0.16(-0.95%) |
Jan 22, 2016 | 16.49 | 16.65 | 16.18 | 16.36 | 176,473 | +0.02(+0.11%) |
Jan 21, 2016 | 16.44 | 16.64 | 16.28 | 16.34 | 237,065 | -0.07(-0.42%) |
Jan 20, 2016 | 16.24 | 16.51 | 15.72 | 16.41 | 261,596 | -0.08(-0.47%) |
Jan 19, 2016 | 16.33 | 16.75 | 16.26 | 16.49 | 500,485 | +0.23(+1.44%) |
Jan 15, 2016 | 16.49 | 16.25 | 16.25 | 16.25 | 226,794 | -0.67(-3.94%) |
Jan 14, 2016 | 16.74 | 17.19 | 16.58 | 16.92 | 235,750 | +0.22(+1.30%) |
Jan 13, 2016 | 17.23 | 17.28 | 16.51 | 16.70 | 222,881 | -0.53(-3.06%) |
Jan 12, 2016 | 17.18 | 17.47 | 16.90 | 17.23 | 228,545 | +0.22(+1.27%) |
Jan 11, 2016 | 16.75 | 17.09 | 16.47 | 17.02 | 216,130 | +0.22(+1.29%) |
Jan 08, 2016 | 17.48 | 17.50 | 16.75 | 16.80 | 174,331 | -0.52(-3.00%) |
Jan 07, 2016 | 17.69 | 17.90 | 17.29 | 17.32 | 198,785 | -0.65(-3.61%) |
Jan 06, 2016 | 17.97 | 18.14 | 17.81 | 17.97 | 227,962 | -0.18(-1.00%) |
Jan 05, 2016 | 18.18 | 18.25 | 17.89 | 18.15 | 174,854 | +0.07(+0.38%) |