Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.01 | 15.21 | 14.92 | 15.00 | 208,535 | -0.01(-0.09%) |
Mar 30, 2016 | 15.02 | 15.19 | 14.79 | 15.01 | 180,352 | +0.04(+0.27%) |
Mar 29, 2016 | 14.92 | 15.04 | 14.67 | 14.97 | 457,030 | +0.05(+0.36%) |
Mar 28, 2016 | 15.13 | 15.16 | 14.62 | 14.92 | 271,279 | -0.23(-1.52%) |
Mar 24, 2016 | 15.19 | 15.15 | 15.15 | 15.15 | 426,497 | +0.00(+0.00%) |
Mar 23, 2016 | 15.70 | 15.71 | 15.09 | 15.15 | 593,171 | -0.58(-3.67%) |
Mar 22, 2016 | 15.82 | 16.20 | 15.62 | 15.72 | 520,599 | -0.20(-1.24%) |
Mar 21, 2016 | 15.94 | 16.23 | 15.86 | 15.92 | 152,396 | -0.29(-1.80%) |
Mar 18, 2016 | 16.02 | 16.26 | 15.46 | 16.21 | 603,854 | +0.28(+1.75%) |
Mar 17, 2016 | 15.50 | 16.06 | 15.48 | 15.93 | 222,881 | +0.47(+3.03%) |
Mar 16, 2016 | 15.42 | 15.66 | 15.28 | 15.47 | 341,934 | +0.03(+0.22%) |
Mar 15, 2016 | 15.48 | 15.61 | 15.30 | 15.43 | 206,026 | -0.19(-1.22%) |
Mar 14, 2016 | 15.70 | 15.81 | 15.26 | 15.62 | 328,568 | -0.12(-0.78%) |
Mar 11, 2016 | 15.33 | 15.84 | 15.28 | 15.74 | 277,736 | +0.52(+3.43%) |
Mar 10, 2016 | 15.44 | 15.51 | 15.07 | 15.22 | 207,463 | -0.25(-1.62%) |
Mar 09, 2016 | 14.92 | 15.57 | 14.18 | 15.47 | 559,777 | +0.56(+3.78%) |
Mar 08, 2016 | 15.07 | 15.15 | 14.84 | 14.91 | 295,405 | -0.15(-0.99%) |
Mar 07, 2016 | 14.99 | 15.19 | 14.68 | 15.06 | 307,701 | +0.04(+0.27%) |
Mar 04, 2016 | 15.07 | 15.40 | 14.93 | 15.02 | 375,439 | -0.14(-0.94%) |
Mar 03, 2016 | 14.73 | 15.23 | 14.56 | 15.16 | 400,578 | +0.51(+3.47%) |
Mar 02, 2016 | 14.58 | 14.92 | 14.45 | 14.65 | 367,757 | +0.03(+0.19%) |
Mar 01, 2016 | 15.07 | 15.07 | 14.45 | 14.62 | 359,973 | -0.51(-3.36%) |
Feb 29, 2016 | 14.71 | 15.20 | 14.62 | 15.13 | 378,804 | +0.43(+2.91%) |
Feb 26, 2016 | 14.71 | 14.86 | 14.43 | 14.71 | 212,610 | +0.07(+0.46%) |
Feb 25, 2016 | 14.20 | 14.69 | 14.10 | 14.64 | 230,004 | +0.44(+3.07%) |
Feb 24, 2016 | 14.03 | 14.28 | 13.80 | 14.20 | 245,811 | +0.07(+0.47%) |
Feb 23, 2016 | 14.32 | 14.48 | 14.09 | 14.13 | 244,215 | -0.22(-1.54%) |
Feb 22, 2016 | 14.26 | 14.49 | 14.24 | 14.36 | 183,935 | +0.21(+1.47%) |
Feb 19, 2016 | 14.18 | 14.41 | 14.09 | 14.15 | 145,043 | -0.05(-0.38%) |
Feb 18, 2016 | 14.32 | 14.38 | 14.16 | 14.20 | 146,825 | -0.09(-0.61%) |
Feb 17, 2016 | 13.98 | 14.46 | 13.93 | 14.29 | 536,418 | +0.34(+2.40%) |
Feb 16, 2016 | 13.82 | 14.11 | 13.75 | 13.95 | 463,472 | +0.23(+1.71%) |
Feb 12, 2016 | 13.60 | 13.72 | 13.72 | 13.72 | 270,251 | +0.17(+1.29%) |
Feb 11, 2016 | 13.10 | 13.68 | 13.04 | 13.54 | 409,664 | +0.29(+2.18%) |
Feb 10, 2016 | 14.07 | 14.23 | 13.22 | 13.26 | 654,291 | -0.83(-5.91%) |
Feb 09, 2016 | 14.03 | 14.27 | 13.79 | 14.09 | 334,768 | -0.05(-0.33%) |
Feb 08, 2016 | 14.15 | 14.30 | 13.99 | 14.13 | 376,555 | +0.03(+0.24%) |
Feb 05, 2016 | 14.54 | 14.54 | 14.09 | 14.10 | 607,552 | -0.44(-3.00%) |
Feb 04, 2016 | 15.09 | 15.62 | 14.16 | 14.54 | 1,598,461 | -1.21(-7.71%) |
Feb 03, 2016 | 15.99 | 16.06 | 15.53 | 15.75 | 300,959 | -0.20(-1.26%) |
Feb 02, 2016 | 15.12 | 16.03 | 14.96 | 15.95 | 487,777 | +0.75(+4.94%) |
Feb 01, 2016 | 15.30 | 15.43 | 15.09 | 15.20 | 788,162 | -0.03(-0.18%) |
Jan 29, 2016 | 15.05 | 15.52 | 15.01 | 15.23 | 474,386 | +0.13(+0.89%) |
Jan 28, 2016 | 15.15 | 15.27 | 14.95 | 15.09 | 732,405 | -0.07(-0.49%) |
Jan 27, 2016 | 15.39 | 15.53 | 15.06 | 15.17 | 161,768 | -0.23(-1.52%) |
Jan 26, 2016 | 15.21 | 15.52 | 15.16 | 15.40 | 313,997 | +0.23(+1.50%) |
Jan 25, 2016 | 15.05 | 15.31 | 15.02 | 15.17 | 291,998 | +0.08(+0.53%) |
Jan 22, 2016 | 15.00 | 15.21 | 14.88 | 15.09 | 210,505 | +0.16(+1.08%) |
Jan 21, 2016 | 15.19 | 15.42 | 14.91 | 14.93 | 364,468 | -0.30(-1.98%) |
Jan 20, 2016 | 14.91 | 15.69 | 14.67 | 15.24 | 740,046 | +0.30(+1.98%) |
Jan 19, 2016 | 15.12 | 15.25 | 14.83 | 14.94 | 387,107 | -0.02(-0.13%) |
Jan 15, 2016 | 14.53 | 14.96 | 14.96 | 14.96 | 825,364 | +0.27(+1.83%) |
Jan 14, 2016 | 14.68 | 14.90 | 14.57 | 14.69 | 264,153 | +0.07(+0.46%) |
Jan 13, 2016 | 15.13 | 15.21 | 14.54 | 14.62 | 389,569 | -0.51(-3.37%) |
Jan 12, 2016 | 15.28 | 15.34 | 14.89 | 15.13 | 353,854 | -0.04(-0.27%) |
Jan 11, 2016 | 15.31 | 15.43 | 14.99 | 15.17 | 602,062 | +0.31(+2.08%) |
Jan 08, 2016 | 15.15 | 15.16 | 14.81 | 14.87 | 670,285 | -0.19(-1.25%) |
Jan 07, 2016 | 14.86 | 15.08 | 14.75 | 15.05 | 532,096 | +0.08(+0.54%) |
Jan 06, 2016 | 15.03 | 15.08 | 14.81 | 14.97 | 432,683 | -0.09(-0.62%) |
Jan 05, 2016 | 14.94 | 15.21 | 14.87 | 15.07 | 410,814 | +0.15(+1.03%) |