Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.72 | 16.76 | 16.60 | 16.61 | 448,888 | -0.02(-0.10%) |
Mar 30, 2016 | 16.71 | 16.75 | 16.61 | 16.63 | 939,252 | +0.18(+1.07%) |
Mar 29, 2016 | 16.17 | 16.45 | 16.11 | 16.45 | 793,023 | +0.18(+1.13%) |
Mar 28, 2016 | 16.29 | 16.29 | 16.21 | 16.27 | 373,875 | +0.02(+0.15%) |
Mar 24, 2016 | 16.12 | 16.24 | 16.24 | 16.24 | 344,580 | -0.02(-0.10%) |
Mar 23, 2016 | 16.40 | 16.40 | 16.25 | 16.26 | 421,421 | -0.28(-1.69%) |
Mar 22, 2016 | 16.46 | 16.61 | 16.43 | 16.54 | 480,881 | -0.06(-0.34%) |
Mar 21, 2016 | 16.54 | 16.63 | 16.52 | 16.60 | 356,089 | +0.07(+0.44%) |
Mar 18, 2016 | 16.48 | 16.60 | 16.48 | 16.52 | 448,651 | +0.10(+0.63%) |
Mar 17, 2016 | 16.24 | 16.46 | 16.19 | 16.42 | 865,398 | +0.34(+2.09%) |
Mar 16, 2016 | 15.67 | 16.10 | 15.62 | 16.08 | 686,018 | +0.31(+1.98%) |
Mar 15, 2016 | 15.79 | 15.80 | 15.69 | 15.77 | 657,217 | -0.29(-1.79%) |
Mar 14, 2016 | 16.08 | 16.16 | 16.00 | 16.06 | 493,843 | -0.08(-0.50%) |
Mar 11, 2016 | 16.00 | 16.16 | 16.00 | 16.14 | 520,393 | +0.32(+2.02%) |
Mar 10, 2016 | 15.87 | 15.91 | 15.61 | 15.82 | 834,838 | -0.02(-0.15%) |
Mar 09, 2016 | 15.84 | 15.94 | 15.80 | 15.84 | 415,392 | +0.08(+0.51%) |
Mar 08, 2016 | 15.84 | 15.86 | 15.70 | 15.76 | 807,086 | -0.23(-1.45%) |
Mar 07, 2016 | 15.88 | 16.08 | 15.88 | 16.00 | 963,848 | -0.04(-0.25%) |
Mar 04, 2016 | 15.83 | 16.11 | 15.80 | 16.04 | 872,220 | +0.34(+2.19%) |
Mar 03, 2016 | 15.48 | 15.69 | 15.48 | 15.69 | 516,217 | +0.19(+1.24%) |
Mar 02, 2016 | 15.25 | 15.52 | 15.25 | 15.50 | 858,638 | +0.26(+1.68%) |
Mar 01, 2016 | 15.01 | 15.27 | 15.00 | 15.24 | 802,114 | +0.54(+3.64%) |
Feb 29, 2016 | 14.72 | 14.86 | 14.71 | 14.71 | 507,340 | +0.11(+0.77%) |
Feb 26, 2016 | 14.83 | 14.83 | 14.60 | 14.60 | 618,169 | -0.14(-0.98%) |
Feb 25, 2016 | 14.67 | 14.76 | 14.57 | 14.74 | 377,395 | +0.04(+0.27%) |
Feb 24, 2016 | 14.50 | 14.75 | 14.41 | 14.70 | 443,023 | -0.02(-0.16%) |
Feb 23, 2016 | 14.89 | 14.89 | 14.72 | 14.72 | 685,960 | -0.31(-2.07%) |
Feb 22, 2016 | 14.88 | 15.04 | 14.88 | 15.04 | 856,955 | +0.33(+2.23%) |
Feb 19, 2016 | 14.68 | 14.76 | 14.62 | 14.71 | 1,247,149 | -0.06(-0.38%) |
Feb 18, 2016 | 14.87 | 14.90 | 14.73 | 14.76 | 716,721 | -0.06(-0.43%) |
Feb 17, 2016 | 14.67 | 14.87 | 14.63 | 14.83 | 1,004,163 | +0.29(+1.98%) |
Feb 16, 2016 | 14.52 | 14.56 | 14.44 | 14.54 | 807,895 | +0.31(+2.19%) |
Feb 12, 2016 | 14.09 | 14.23 | 14.23 | 14.23 | 697,413 | +0.21(+1.48%) |
Feb 11, 2016 | 13.96 | 14.08 | 13.88 | 14.02 | 681,838 | -0.21(-1.46%) |
Feb 10, 2016 | 14.25 | 14.44 | 14.20 | 14.23 | 953,812 | +0.07(+0.48%) |
Feb 09, 2016 | 14.10 | 14.29 | 14.03 | 14.16 | 623,364 | -0.19(-1.31%) |
Feb 08, 2016 | 14.37 | 14.40 | 14.18 | 14.35 | 769,520 | -0.21(-1.43%) |
Feb 05, 2016 | 14.67 | 14.67 | 14.51 | 14.56 | 1,020,889 | -0.11(-0.76%) |
Feb 04, 2016 | 14.64 | 14.81 | 14.57 | 14.67 | 1,212,679 | +0.12(+0.82%) |
Feb 03, 2016 | 14.31 | 14.56 | 14.08 | 14.55 | 5,241,996 | +0.38(+2.65%) |
Feb 02, 2016 | 14.37 | 14.38 | 14.15 | 14.17 | 1,579,253 | -0.45(-3.06%) |
Feb 01, 2016 | 14.53 | 14.66 | 14.49 | 14.62 | 1,829,039 | -0.14(-0.92%) |
Jan 29, 2016 | 14.54 | 14.78 | 14.52 | 14.76 | 1,050,218 | +0.50(+3.53%) |
Jan 28, 2016 | 14.31 | 14.33 | 14.15 | 14.25 | 705,356 | +0.22(+1.54%) |
Jan 27, 2016 | 14.08 | 14.25 | 13.97 | 14.04 | 731,781 | -0.09(-0.62%) |
Jan 26, 2016 | 14.00 | 14.14 | 13.97 | 14.12 | 1,023,325 | +0.22(+1.61%) |
Jan 25, 2016 | 14.04 | 14.09 | 13.90 | 13.90 | 919,570 | -0.21(-1.47%) |
Jan 22, 2016 | 14.06 | 14.12 | 14.00 | 14.11 | 2,251,820 | +0.42(+3.10%) |
Jan 21, 2016 | 13.64 | 13.85 | 13.54 | 13.68 | 1,456,129 | +0.00(+0.00%) |
Jan 20, 2016 | 13.65 | 13.77 | 13.41 | 13.68 | 2,475,254 | -0.27(-1.95%) |
Jan 19, 2016 | 14.10 | 14.12 | 13.84 | 13.96 | 1,723,522 | +0.15(+1.10%) |
Jan 15, 2016 | 13.80 | 13.80 | 13.80 | 13.80 | 1,567,992 | -0.57(-3.95%) |
Jan 14, 2016 | 14.18 | 14.43 | 14.10 | 14.37 | 1,760,007 | +0.21(+1.47%) |
Jan 13, 2016 | 14.47 | 14.50 | 14.13 | 14.16 | 2,040,471 | -0.17(-1.17%) |
Jan 12, 2016 | 14.44 | 14.48 | 14.21 | 14.33 | 1,132,190 | +0.02(+0.17%) |
Jan 11, 2016 | 14.44 | 14.44 | 14.18 | 14.31 | 2,496,443 | -0.03(-0.22%) |
Jan 08, 2016 | 14.60 | 14.62 | 14.31 | 14.34 | 1,368,564 | -0.14(-0.94%) |
Jan 07, 2016 | 14.60 | 14.75 | 14.47 | 14.48 | 1,993,383 | -0.49(-3.26%) |
Jan 06, 2016 | 15.00 | 15.03 | 14.89 | 14.96 | 727,182 | -0.26(-1.73%) |
Jan 05, 2016 | 15.22 | 15.26 | 15.16 | 15.23 | 913,766 | +0.09(+0.58%) |