Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.43 | 14.69 | 14.29 | 14.49 | 69,122 | -0.02(-0.13%) |
Mar 30, 2016 | 14.39 | 14.61 | 14.26 | 14.50 | 70,431 | +0.12(+0.86%) |
Mar 29, 2016 | 14.18 | 14.39 | 13.96 | 14.38 | 62,080 | +0.18(+1.25%) |
Mar 28, 2016 | 14.04 | 14.25 | 13.80 | 14.20 | 120,722 | +0.28(+2.01%) |
Mar 24, 2016 | 14.06 | 13.92 | 13.92 | 13.92 | 56,662 | -0.23(-1.64%) |
Mar 23, 2016 | 14.02 | 14.32 | 13.91 | 14.16 | 116,265 | +0.21(+1.50%) |
Mar 22, 2016 | 13.94 | 14.00 | 13.75 | 13.95 | 53,300 | -0.02(-0.16%) |
Mar 21, 2016 | 14.10 | 14.10 | 13.92 | 13.97 | 88,469 | -0.08(-0.57%) |
Mar 18, 2016 | 14.31 | 14.78 | 14.04 | 14.05 | 312,941 | -0.16(-1.10%) |
Mar 17, 2016 | 13.95 | 14.38 | 13.87 | 14.20 | 85,642 | +0.29(+2.05%) |
Mar 16, 2016 | 13.89 | 14.08 | 13.85 | 13.92 | 163,780 | -0.03(-0.21%) |
Mar 15, 2016 | 13.88 | 14.01 | 13.88 | 13.95 | 130,279 | +0.09(+0.62%) |
Mar 14, 2016 | 13.83 | 13.93 | 13.70 | 13.86 | 49,545 | -0.06(-0.43%) |
Mar 11, 2016 | 13.54 | 13.93 | 13.43 | 13.92 | 71,416 | +0.42(+3.11%) |
Mar 10, 2016 | 13.54 | 13.74 | 13.44 | 13.50 | 61,733 | -0.02(-0.16%) |
Mar 09, 2016 | 13.47 | 13.58 | 13.39 | 13.52 | 52,765 | +0.09(+0.69%) |
Mar 08, 2016 | 13.34 | 13.67 | 13.30 | 13.43 | 180,032 | +0.04(+0.31%) |
Mar 07, 2016 | 13.39 | 13.39 | 13.19 | 13.39 | 86,208 | +0.04(+0.26%) |
Mar 04, 2016 | 13.33 | 13.35 | 13.15 | 13.35 | 204,706 | +0.08(+0.62%) |
Mar 03, 2016 | 13.16 | 13.46 | 13.12 | 13.27 | 85,119 | -0.01(-0.05%) |
Mar 02, 2016 | 13.30 | 13.33 | 13.12 | 13.28 | 133,397 | -0.02(-0.17%) |
Mar 01, 2016 | 13.17 | 13.39 | 13.11 | 13.30 | 132,308 | +0.19(+1.47%) |
Feb 29, 2016 | 12.93 | 13.31 | 12.47 | 13.11 | 109,373 | +0.10(+0.75%) |
Feb 26, 2016 | 13.08 | 13.42 | 12.92 | 13.01 | 157,882 | -0.10(-0.72%) |
Feb 25, 2016 | 12.96 | 13.20 | 12.73 | 13.10 | 69,381 | +0.21(+1.62%) |
Feb 24, 2016 | 12.94 | 12.97 | 12.45 | 12.90 | 81,756 | -0.02(-0.15%) |
Feb 23, 2016 | 12.75 | 12.97 | 12.74 | 12.91 | 49,440 | +0.21(+1.64%) |
Feb 22, 2016 | 12.60 | 12.72 | 12.60 | 12.71 | 146,685 | +0.09(+0.68%) |
Feb 19, 2016 | 12.51 | 12.70 | 12.51 | 12.62 | 137,190 | +0.12(+0.96%) |
Feb 18, 2016 | 12.40 | 12.67 | 12.39 | 12.50 | 124,770 | -0.01(-0.10%) |
Feb 17, 2016 | 12.60 | 12.80 | 12.36 | 12.51 | 141,929 | -0.13(-1.03%) |
Feb 16, 2016 | 12.63 | 12.71 | 12.38 | 12.64 | 110,276 | +0.16(+1.27%) |
Feb 12, 2016 | 12.52 | 12.48 | 12.48 | 12.48 | 87,468 | +0.04(+0.33%) |
Feb 11, 2016 | 11.74 | 12.59 | 11.74 | 12.44 | 138,683 | +0.10(+0.82%) |
Feb 10, 2016 | 12.36 | 12.66 | 12.22 | 12.34 | 110,507 | +0.07(+0.59%) |
Feb 09, 2016 | 11.89 | 12.65 | 11.84 | 12.27 | 118,341 | -0.29(-2.27%) |
Feb 08, 2016 | 12.81 | 12.81 | 12.40 | 12.55 | 202,175 | -0.33(-2.53%) |
Feb 05, 2016 | 12.70 | 13.14 | 12.40 | 12.88 | 150,455 | +0.14(+1.09%) |
Feb 04, 2016 | 12.72 | 12.90 | 12.61 | 12.74 | 131,114 | -0.07(-0.52%) |
Feb 03, 2016 | 13.35 | 13.35 | 12.69 | 12.81 | 163,459 | -0.37(-2.84%) |
Feb 02, 2016 | 13.37 | 13.43 | 13.09 | 13.18 | 181,950 | -0.32(-2.39%) |
Feb 01, 2016 | 13.60 | 13.60 | 12.84 | 13.50 | 105,679 | -0.23(-1.66%) |
Jan 29, 2016 | 13.41 | 13.83 | 13.14 | 13.73 | 135,889 | +0.32(+2.41%) |
Jan 28, 2016 | 12.53 | 13.49 | 12.07 | 13.41 | 217,774 | +1.54(+12.97%) |
Jan 27, 2016 | 11.72 | 11.97 | 11.65 | 11.87 | 104,233 | +0.10(+0.83%) |
Jan 26, 2016 | 12.06 | 12.08 | 11.47 | 11.77 | 223,818 | -0.18(-1.54%) |
Jan 25, 2016 | 12.15 | 12.16 | 11.88 | 11.95 | 95,331 | -0.15(-1.26%) |
Jan 22, 2016 | 11.80 | 12.16 | 11.79 | 12.11 | 110,608 | +0.38(+3.27%) |
Jan 21, 2016 | 11.73 | 12.05 | 11.57 | 11.72 | 118,913 | -0.08(-0.70%) |
Jan 20, 2016 | 12.00 | 12.03 | 11.60 | 11.81 | 206,388 | -0.22(-1.87%) |
Jan 19, 2016 | 12.04 | 12.25 | 11.67 | 12.03 | 154,813 | +0.00(+0.03%) |
Jan 15, 2016 | 12.23 | 12.03 | 12.03 | 12.03 | 165,780 | -0.31(-2.51%) |
Jan 14, 2016 | 12.47 | 12.55 | 12.24 | 12.34 | 129,835 | +0.01(+0.08%) |
Jan 13, 2016 | 12.69 | 12.79 | 12.23 | 12.33 | 84,329 | -0.26(-2.09%) |
Jan 12, 2016 | 12.59 | 12.92 | 12.26 | 12.59 | 233,629 | -0.21(-1.63%) |
Jan 11, 2016 | 12.83 | 12.93 | 12.46 | 12.80 | 112,518 | +0.04(+0.35%) |
Jan 08, 2016 | 13.17 | 13.22 | 12.74 | 12.76 | 107,052 | -0.44(-3.31%) |
Jan 07, 2016 | 13.39 | 13.93 | 13.16 | 13.19 | 75,867 | -0.83(-5.92%) |
Jan 06, 2016 | 13.75 | 14.17 | 13.75 | 14.02 | 112,086 | +0.20(+1.42%) |
Jan 05, 2016 | 14.06 | 14.07 | 13.78 | 13.83 | 144,519 | -0.31(-2.19%) |