Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.39 | 13.41 | 13.33 | 13.36 | 29,984 | -0.04(-0.27%) |
Mar 30, 2016 | 13.50 | 13.54 | 13.38 | 13.39 | 24,325 | -0.08(-0.58%) |
Mar 29, 2016 | 13.38 | 13.49 | 13.35 | 13.47 | 55,557 | +0.03(+0.21%) |
Mar 28, 2016 | 13.41 | 13.46 | 13.40 | 13.44 | 32,417 | +0.06(+0.43%) |
Mar 24, 2016 | 13.36 | 13.38 | 13.38 | 13.38 | 45,783 | -0.05(-0.37%) |
Mar 23, 2016 | 13.54 | 13.54 | 13.43 | 13.43 | 16,543 | -0.26(-1.88%) |
Mar 22, 2016 | 13.64 | 13.70 | 13.61 | 13.69 | 21,047 | +0.07(+0.52%) |
Mar 21, 2016 | 13.63 | 13.66 | 13.58 | 13.62 | 107,518 | +0.01(+0.11%) |
Mar 18, 2016 | 13.72 | 13.72 | 13.60 | 13.61 | 32,147 | -0.06(-0.42%) |
Mar 17, 2016 | 13.68 | 13.71 | 13.64 | 13.66 | 31,765 | +0.16(+1.16%) |
Mar 16, 2016 | 13.38 | 13.53 | 13.38 | 13.51 | 16,159 | +0.13(+0.96%) |
Mar 15, 2016 | 13.40 | 13.40 | 13.34 | 13.38 | 24,952 | -0.01(-0.11%) |
Mar 14, 2016 | 13.41 | 13.43 | 13.33 | 13.39 | 86,747 | +0.01(+0.11%) |
Mar 11, 2016 | 13.44 | 13.46 | 13.38 | 13.38 | 32,588 | +0.06(+0.43%) |
Mar 10, 2016 | 13.28 | 13.36 | 13.25 | 13.32 | 223,089 | +0.04(+0.32%) |
Mar 09, 2016 | 13.23 | 13.31 | 13.23 | 13.28 | 30,149 | +0.12(+0.92%) |
Mar 08, 2016 | 13.29 | 13.29 | 13.16 | 13.16 | 58,067 | -0.12(-0.91%) |
Mar 07, 2016 | 13.16 | 13.30 | 13.16 | 13.28 | 77,096 | +0.14(+1.09%) |
Mar 04, 2016 | 13.03 | 13.16 | 13.03 | 13.13 | 99,373 | +0.18(+1.38%) |
Mar 03, 2016 | 12.89 | 12.96 | 12.85 | 12.96 | 86,074 | +0.11(+0.83%) |
Mar 02, 2016 | 12.77 | 12.86 | 12.77 | 12.85 | 48,430 | +0.04(+0.33%) |
Mar 01, 2016 | 12.79 | 12.82 | 12.76 | 12.81 | 23,964 | -0.01(-0.11%) |
Feb 29, 2016 | 12.75 | 12.83 | 12.73 | 12.82 | 38,878 | +0.06(+0.50%) |
Feb 26, 2016 | 12.92 | 12.92 | 12.74 | 12.76 | 148,083 | -0.06(-0.45%) |
Feb 25, 2016 | 12.82 | 12.83 | 12.77 | 12.81 | 114,786 | -0.02(-0.17%) |
Feb 24, 2016 | 12.77 | 12.86 | 12.76 | 12.83 | 50,974 | +0.01(+0.10%) |
Feb 23, 2016 | 12.89 | 12.89 | 12.78 | 12.82 | 42,281 | -0.03(-0.26%) |
Feb 22, 2016 | 12.84 | 12.88 | 12.84 | 12.86 | 35,928 | +0.07(+0.56%) |
Feb 19, 2016 | 12.86 | 12.86 | 12.78 | 12.78 | 42,242 | -0.11(-0.83%) |
Feb 18, 2016 | 12.94 | 12.96 | 12.88 | 12.89 | 24,794 | -0.05(-0.39%) |
Feb 17, 2016 | 12.92 | 12.96 | 12.85 | 12.94 | 30,936 | +0.14(+1.06%) |
Feb 16, 2016 | 12.86 | 12.86 | 12.77 | 12.81 | 32,133 | -0.06(-0.47%) |
Feb 12, 2016 | 12.82 | 12.87 | 12.87 | 12.87 | 86,106 | +0.10(+0.81%) |
Feb 11, 2016 | 12.74 | 12.78 | 12.71 | 12.76 | 86,482 | +0.06(+0.45%) |
Feb 10, 2016 | 12.72 | 12.73 | 12.66 | 12.71 | 41,349 | -0.01(-0.06%) |
Feb 09, 2016 | 12.83 | 12.83 | 12.71 | 12.71 | 34,932 | -0.15(-1.17%) |
Feb 08, 2016 | 12.92 | 12.92 | 12.86 | 12.86 | 31,239 | -0.06(-0.44%) |
Feb 05, 2016 | 12.91 | 12.95 | 12.86 | 12.92 | 97,216 | +0.01(+0.11%) |
Feb 04, 2016 | 13.00 | 13.04 | 12.88 | 12.91 | 72,087 | -0.03(-0.22%) |
Feb 03, 2016 | 12.75 | 12.94 | 12.75 | 12.93 | 87,968 | +0.22(+1.74%) |
Feb 02, 2016 | 12.71 | 12.76 | 12.67 | 12.71 | 218,540 | -0.10(-0.78%) |
Feb 01, 2016 | 12.83 | 12.87 | 12.78 | 12.81 | 66,961 | -0.08(-0.61%) |
Jan 29, 2016 | 12.88 | 12.92 | 12.85 | 12.89 | 32,389 | +0.05(+0.39%) |
Jan 28, 2016 | 12.88 | 12.89 | 12.81 | 12.84 | 64,406 | +0.01(+0.06%) |
Jan 27, 2016 | 12.81 | 12.89 | 12.78 | 12.83 | 53,789 | +0.03(+0.27%) |
Jan 26, 2016 | 12.73 | 12.86 | 12.73 | 12.80 | 32,608 | +0.13(+1.03%) |
Jan 25, 2016 | 12.73 | 12.75 | 12.63 | 12.67 | 153,056 | -0.06(-0.50%) |
Jan 22, 2016 | 12.75 | 12.79 | 12.71 | 12.73 | 134,619 | +0.17(+1.36%) |
Jan 21, 2016 | 12.43 | 12.59 | 12.43 | 12.56 | 31,117 | +0.09(+0.74%) |
Jan 20, 2016 | 12.48 | 12.48 | 12.34 | 12.47 | 146,922 | -0.08(-0.63%) |
Jan 19, 2016 | 12.61 | 12.63 | 12.55 | 12.55 | 56,124 | +0.01(+0.06%) |
Jan 15, 2016 | 12.61 | 12.54 | 12.54 | 12.54 | 77,985 | -0.10(-0.79%) |
Jan 14, 2016 | 12.62 | 12.68 | 12.60 | 12.64 | 46,054 | -0.06(-0.45%) |
Jan 13, 2016 | 12.70 | 12.74 | 12.66 | 12.70 | 34,133 | +0.07(+0.57%) |
Jan 12, 2016 | 12.65 | 12.66 | 12.56 | 12.63 | 60,721 | -0.05(-0.39%) |
Jan 11, 2016 | 12.85 | 12.85 | 12.66 | 12.68 | 267,437 | -0.26(-2.04%) |
Jan 08, 2016 | 12.96 | 12.96 | 12.89 | 12.94 | 28,798 | +0.02(+0.18%) |
Jan 07, 2016 | 12.85 | 12.96 | 12.85 | 12.92 | 228,230 | -0.02(-0.12%) |
Jan 06, 2016 | 12.98 | 12.98 | 12.92 | 12.93 | 41,163 | -0.11(-0.88%) |
Jan 05, 2016 | 13.07 | 13.11 | 13.04 | 13.05 | 33,318 | -0.07(-0.54%) |