Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.20 | 14.42 | 14.16 | 14.35 | 101,596 | +0.11(+0.78%) |
Mar 30, 2016 | 13.86 | 14.29 | 13.74 | 14.23 | 144,582 | +0.50(+3.63%) |
Mar 29, 2016 | 13.02 | 13.82 | 13.02 | 13.73 | 110,851 | +0.73(+5.61%) |
Mar 28, 2016 | 12.52 | 13.07 | 12.36 | 13.00 | 131,712 | +0.67(+5.39%) |
Mar 24, 2016 | 12.24 | 12.34 | 12.34 | 12.34 | 133,183 | +0.08(+0.68%) |
Mar 23, 2016 | 12.63 | 12.71 | 12.24 | 12.26 | 125,002 | -0.34(-2.71%) |
Mar 22, 2016 | 12.47 | 12.79 | 12.38 | 12.60 | 62,878 | +0.14(+1.11%) |
Mar 21, 2016 | 12.38 | 12.62 | 12.27 | 12.46 | 98,140 | +0.10(+0.82%) |
Mar 18, 2016 | 12.39 | 12.69 | 12.06 | 12.36 | 196,252 | +0.05(+0.38%) |
Mar 17, 2016 | 13.38 | 13.40 | 12.24 | 12.31 | 181,961 | -1.03(-7.72%) |
Mar 16, 2016 | 13.36 | 13.66 | 13.25 | 13.34 | 76,537 | -0.02(-0.14%) |
Mar 15, 2016 | 13.51 | 13.59 | 13.31 | 13.36 | 70,253 | -0.27(-1.96%) |
Mar 14, 2016 | 14.04 | 14.10 | 13.54 | 13.63 | 72,082 | -0.41(-2.89%) |
Mar 11, 2016 | 13.53 | 14.11 | 13.52 | 14.03 | 155,973 | +0.69(+5.18%) |
Mar 10, 2016 | 13.63 | 13.69 | 13.24 | 13.34 | 86,222 | -0.23(-1.70%) |
Mar 09, 2016 | 13.42 | 13.63 | 13.41 | 13.57 | 92,321 | +0.17(+1.24%) |
Mar 08, 2016 | 13.51 | 13.70 | 13.32 | 13.41 | 84,609 | -0.06(-0.48%) |
Mar 07, 2016 | 13.31 | 13.73 | 13.25 | 13.47 | 79,235 | +0.16(+1.18%) |
Mar 04, 2016 | 13.56 | 13.56 | 13.19 | 13.31 | 63,473 | -0.31(-2.30%) |
Mar 03, 2016 | 13.42 | 13.70 | 13.19 | 13.63 | 97,810 | +0.29(+2.21%) |
Mar 02, 2016 | 13.32 | 13.53 | 13.13 | 13.33 | 85,266 | +0.05(+0.35%) |
Mar 01, 2016 | 13.60 | 13.70 | 13.12 | 13.29 | 149,719 | -0.29(-2.10%) |
Feb 29, 2016 | 13.43 | 13.70 | 13.37 | 13.57 | 120,850 | +0.05(+0.34%) |
Feb 26, 2016 | 14.25 | 14.51 | 13.28 | 13.53 | 146,821 | -0.40(-2.85%) |
Feb 25, 2016 | 12.79 | 14.76 | 12.74 | 13.92 | 303,109 | +1.65(+13.44%) |
Feb 24, 2016 | 11.75 | 12.30 | 11.67 | 12.27 | 91,618 | +0.53(+4.47%) |
Feb 23, 2016 | 11.43 | 11.95 | 11.38 | 11.75 | 71,348 | +0.23(+2.00%) |
Feb 22, 2016 | 12.07 | 12.07 | 11.49 | 11.52 | 138,843 | -0.28(-2.34%) |
Feb 19, 2016 | 11.52 | 12.09 | 11.33 | 11.79 | 104,629 | +0.27(+2.32%) |
Feb 18, 2016 | 12.02 | 12.16 | 11.43 | 11.53 | 97,403 | -0.48(-3.99%) |
Feb 17, 2016 | 12.13 | 12.26 | 11.89 | 12.01 | 108,646 | -0.12(-0.99%) |
Feb 16, 2016 | 11.87 | 12.27 | 11.57 | 12.13 | 94,844 | +0.39(+3.30%) |
Feb 12, 2016 | 11.88 | 11.74 | 11.74 | 11.74 | 104,512 | -0.01(-0.08%) |
Feb 11, 2016 | 11.82 | 12.06 | 11.51 | 11.75 | 100,866 | -0.34(-2.82%) |
Feb 10, 2016 | 12.03 | 12.58 | 11.63 | 12.09 | 110,556 | +0.00(+0.00%) |
Feb 09, 2016 | 12.48 | 12.61 | 11.08 | 12.09 | 143,368 | -0.52(-4.09%) |
Feb 08, 2016 | 11.86 | 12.81 | 11.22 | 12.61 | 291,237 | +0.53(+4.43%) |
Feb 05, 2016 | 12.66 | 13.03 | 12.02 | 12.07 | 146,889 | -0.60(-4.73%) |
Feb 04, 2016 | 12.52 | 12.97 | 12.44 | 12.67 | 77,113 | -0.02(-0.15%) |
Feb 03, 2016 | 13.39 | 13.45 | 12.27 | 12.69 | 208,724 | -0.69(-5.17%) |
Feb 02, 2016 | 13.32 | 13.44 | 13.22 | 13.38 | 61,521 | -0.05(-0.34%) |
Feb 01, 2016 | 13.36 | 13.56 | 13.25 | 13.43 | 88,624 | -0.03(-0.21%) |
Jan 29, 2016 | 13.07 | 13.51 | 13.02 | 13.45 | 106,632 | +0.47(+3.62%) |
Jan 28, 2016 | 13.52 | 13.52 | 12.95 | 12.98 | 148,338 | -0.46(-3.43%) |
Jan 27, 2016 | 13.68 | 14.14 | 13.34 | 13.44 | 119,255 | -0.24(-1.75%) |
Jan 26, 2016 | 13.54 | 13.78 | 13.27 | 13.68 | 68,482 | +0.15(+1.09%) |
Jan 25, 2016 | 13.32 | 13.61 | 13.18 | 13.54 | 129,198 | +0.13(+0.96%) |
Jan 22, 2016 | 13.40 | 13.59 | 13.30 | 13.41 | 124,454 | +0.16(+1.18%) |
Jan 21, 2016 | 14.13 | 14.13 | 13.24 | 13.25 | 137,863 | -0.82(-5.83%) |
Jan 20, 2016 | 13.75 | 14.30 | 12.99 | 14.07 | 296,535 | +0.07(+0.53%) |
Jan 19, 2016 | 14.01 | 14.16 | 13.78 | 14.00 | 115,279 | +0.06(+0.46%) |
Jan 15, 2016 | 14.04 | 13.93 | 13.93 | 13.93 | 155,195 | -0.46(-3.20%) |
Jan 14, 2016 | 14.68 | 14.69 | 14.21 | 14.39 | 144,676 | -0.25(-1.70%) |
Jan 13, 2016 | 14.38 | 14.68 | 14.18 | 14.64 | 250,750 | +0.25(+1.73%) |
Jan 12, 2016 | 14.64 | 14.66 | 14.07 | 14.39 | 137,300 | -0.13(-0.89%) |
Jan 11, 2016 | 13.95 | 14.64 | 13.84 | 14.52 | 260,000 | +0.62(+4.44%) |
Jan 08, 2016 | 14.17 | 14.36 | 13.88 | 13.90 | 184,292 | -0.26(-1.82%) |
Jan 07, 2016 | 14.74 | 15.02 | 13.90 | 14.16 | 244,185 | -0.99(-6.51%) |
Jan 06, 2016 | 14.66 | 15.34 | 14.66 | 15.15 | 160,088 | +0.20(+1.36%) |
Jan 05, 2016 | 14.57 | 15.29 | 14.55 | 14.95 | 255,537 | +0.37(+2.53%) |