Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.70 | 15.89 | 15.58 | 15.83 | 400,317 | +0.13(+0.85%) |
Mar 30, 2016 | 15.83 | 15.92 | 15.69 | 15.69 | 190,141 | -0.11(-0.70%) |
Mar 29, 2016 | 15.18 | 15.82 | 15.18 | 15.81 | 245,111 | +0.47(+3.03%) |
Mar 28, 2016 | 15.03 | 15.49 | 14.99 | 15.34 | 213,912 | +0.37(+2.45%) |
Mar 24, 2016 | 14.92 | 14.97 | 14.97 | 14.97 | 183,618 | -0.01(-0.05%) |
Mar 23, 2016 | 15.41 | 15.46 | 14.98 | 14.98 | 224,506 | -0.44(-2.86%) |
Mar 22, 2016 | 15.55 | 15.60 | 15.29 | 15.42 | 215,537 | -0.19(-1.22%) |
Mar 21, 2016 | 15.86 | 15.96 | 15.61 | 15.61 | 172,892 | -0.34(-2.12%) |
Mar 18, 2016 | 15.64 | 15.96 | 15.58 | 15.95 | 445,424 | +0.40(+2.60%) |
Mar 17, 2016 | 15.49 | 15.63 | 15.34 | 15.55 | 212,661 | +0.06(+0.38%) |
Mar 16, 2016 | 15.41 | 15.59 | 15.25 | 15.49 | 147,647 | +0.07(+0.43%) |
Mar 15, 2016 | 15.37 | 15.60 | 15.16 | 15.42 | 215,042 | -0.10(-0.66%) |
Mar 14, 2016 | 15.43 | 15.58 | 15.34 | 15.52 | 126,220 | +0.07(+0.43%) |
Mar 11, 2016 | 15.33 | 15.46 | 15.18 | 15.46 | 249,240 | +0.24(+1.59%) |
Mar 10, 2016 | 15.49 | 15.59 | 15.08 | 15.22 | 159,111 | -0.19(-1.24%) |
Mar 09, 2016 | 15.45 | 15.56 | 15.30 | 15.41 | 133,179 | -0.03(-0.19%) |
Mar 08, 2016 | 15.52 | 15.55 | 15.28 | 15.44 | 306,018 | -0.12(-0.80%) |
Mar 07, 2016 | 15.57 | 15.76 | 15.41 | 15.56 | 525,655 | -0.04(-0.28%) |
Mar 04, 2016 | 15.85 | 15.99 | 15.49 | 15.60 | 295,443 | -0.25(-1.58%) |
Mar 03, 2016 | 16.12 | 16.15 | 15.77 | 15.85 | 213,958 | -0.26(-1.64%) |
Mar 02, 2016 | 15.10 | 16.13 | 15.10 | 16.12 | 344,670 | +0.98(+6.51%) |
Mar 01, 2016 | 14.93 | 15.16 | 14.83 | 15.13 | 435,626 | +0.40(+2.69%) |
Feb 29, 2016 | 15.02 | 15.22 | 14.71 | 14.74 | 379,743 | -0.38(-2.53%) |
Feb 26, 2016 | 15.44 | 15.59 | 15.11 | 15.12 | 227,934 | -0.26(-1.72%) |
Feb 25, 2016 | 14.88 | 15.58 | 14.71 | 15.38 | 384,595 | +0.58(+3.92%) |
Feb 24, 2016 | 14.75 | 15.13 | 14.51 | 14.80 | 357,827 | -0.15(-0.98%) |
Feb 23, 2016 | 15.38 | 15.49 | 14.91 | 14.95 | 312,581 | -0.39(-2.57%) |
Feb 22, 2016 | 15.04 | 15.40 | 15.00 | 15.34 | 323,422 | +0.43(+2.89%) |
Feb 19, 2016 | 14.88 | 15.10 | 14.78 | 14.91 | 218,188 | -0.03(-0.20%) |
Feb 18, 2016 | 14.85 | 15.04 | 14.56 | 14.94 | 175,962 | +0.10(+0.64%) |
Feb 17, 2016 | 14.64 | 15.12 | 14.62 | 14.85 | 249,886 | +0.26(+1.80%) |
Feb 16, 2016 | 14.26 | 14.66 | 14.15 | 14.58 | 215,267 | +0.39(+2.78%) |
Feb 12, 2016 | 13.94 | 14.19 | 14.19 | 14.19 | 146,775 | +0.36(+2.59%) |
Feb 11, 2016 | 13.81 | 13.94 | 13.68 | 13.83 | 213,677 | -0.27(-1.92%) |
Feb 10, 2016 | 13.82 | 14.50 | 13.82 | 14.10 | 204,360 | +0.34(+2.44%) |
Feb 09, 2016 | 13.88 | 14.00 | 13.74 | 13.77 | 214,819 | -0.21(-1.52%) |
Feb 08, 2016 | 13.50 | 14.08 | 13.20 | 13.98 | 319,184 | +0.37(+2.69%) |
Feb 05, 2016 | 13.86 | 13.89 | 13.60 | 13.61 | 263,058 | -0.30(-2.15%) |
Feb 04, 2016 | 13.75 | 14.06 | 13.61 | 13.91 | 142,561 | +0.16(+1.17%) |
Feb 03, 2016 | 13.75 | 13.88 | 13.49 | 13.75 | 155,223 | +0.08(+0.59%) |
Feb 02, 2016 | 14.07 | 14.07 | 13.56 | 13.67 | 297,478 | -0.54(-3.81%) |
Feb 01, 2016 | 13.71 | 14.44 | 13.55 | 14.21 | 583,059 | +0.42(+3.08%) |
Jan 29, 2016 | 13.50 | 13.81 | 13.50 | 13.79 | 389,760 | +0.37(+2.78%) |
Jan 28, 2016 | 13.28 | 13.55 | 13.28 | 13.41 | 246,877 | +0.23(+1.72%) |
Jan 27, 2016 | 13.48 | 13.59 | 13.09 | 13.19 | 220,047 | -0.39(-2.91%) |
Jan 26, 2016 | 13.09 | 13.73 | 13.09 | 13.58 | 223,813 | +0.52(+3.95%) |
Jan 25, 2016 | 13.31 | 13.44 | 13.04 | 13.07 | 240,372 | -0.26(-1.96%) |
Jan 22, 2016 | 13.18 | 13.55 | 13.17 | 13.33 | 279,768 | +0.31(+2.35%) |
Jan 21, 2016 | 12.56 | 13.17 | 12.43 | 13.02 | 341,993 | +0.47(+3.77%) |
Jan 20, 2016 | 12.14 | 12.64 | 11.72 | 12.55 | 419,603 | +0.25(+2.07%) |
Jan 19, 2016 | 12.80 | 12.94 | 12.20 | 12.30 | 378,585 | -0.44(-3.48%) |
Jan 15, 2016 | 12.90 | 12.74 | 12.74 | 12.74 | 452,186 | -0.41(-3.15%) |
Jan 14, 2016 | 13.76 | 13.78 | 13.15 | 13.15 | 411,579 | -0.59(-4.29%) |
Jan 13, 2016 | 14.13 | 14.16 | 13.52 | 13.74 | 391,160 | -0.39(-2.73%) |
Jan 12, 2016 | 14.16 | 14.21 | 13.90 | 14.13 | 328,243 | +0.08(+0.57%) |
Jan 11, 2016 | 13.91 | 14.19 | 13.91 | 14.05 | 423,963 | +0.09(+0.67%) |
Jan 08, 2016 | 14.07 | 14.47 | 13.95 | 13.95 | 367,106 | -0.07(-0.47%) |
Jan 07, 2016 | 14.20 | 14.34 | 13.94 | 14.02 | 291,023 | -0.34(-2.37%) |
Jan 06, 2016 | 14.41 | 14.63 | 14.26 | 14.36 | 279,176 | -0.20(-1.39%) |
Jan 05, 2016 | 14.41 | 14.64 | 14.34 | 14.56 | 158,723 | +0.19(+1.31%) |