Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.10 | 13.18 | 13.05 | 13.13 | 108,980 | +0.00(+0.00%) |
Mar 30, 2016 | 13.17 | 13.20 | 13.10 | 13.13 | 51,105 | -0.04(-0.30%) |
Mar 29, 2016 | 13.23 | 13.23 | 13.05 | 13.17 | 62,840 | +0.02(+0.15%) |
Mar 28, 2016 | 13.14 | 13.23 | 13.06 | 13.15 | 29,475 | +0.00(+0.00%) |
Mar 24, 2016 | 12.88 | 13.15 | 13.15 | 13.15 | 179,700 | +0.22(+1.70%) |
Mar 23, 2016 | 12.52 | 13.07 | 12.47 | 12.93 | 233,280 | +0.55(+4.44%) |
Mar 22, 2016 | 12.39 | 12.52 | 12.00 | 12.38 | 94,602 | -0.24(-1.90%) |
Mar 21, 2016 | 12.91 | 12.91 | 12.58 | 12.62 | 62,227 | -0.19(-1.48%) |
Mar 18, 2016 | 12.62 | 13.05 | 12.55 | 12.81 | 579,594 | -0.83(-6.09%) |
Mar 17, 2016 | 13.63 | 13.88 | 13.61 | 13.64 | 45,010 | -0.06(-0.44%) |
Mar 16, 2016 | 13.69 | 13.87 | 13.58 | 13.70 | 68,818 | +0.04(+0.29%) |
Mar 15, 2016 | 13.63 | 13.82 | 13.44 | 13.66 | 52,524 | -0.05(-0.36%) |
Mar 14, 2016 | 13.64 | 13.74 | 13.56 | 13.71 | 18,258 | +0.02(+0.15%) |
Mar 11, 2016 | 13.68 | 13.85 | 13.52 | 13.69 | 26,454 | +0.05(+0.37%) |
Mar 10, 2016 | 13.82 | 13.85 | 13.48 | 13.64 | 41,380 | -0.14(-1.02%) |
Mar 09, 2016 | 13.71 | 13.93 | 13.55 | 13.78 | 18,803 | +0.07(+0.51%) |
Mar 08, 2016 | 13.83 | 13.85 | 13.71 | 13.71 | 11,642 | -0.06(-0.44%) |
Mar 07, 2016 | 13.76 | 13.93 | 13.71 | 13.77 | 25,476 | +0.05(+0.36%) |
Mar 04, 2016 | 13.74 | 14.08 | 13.53 | 13.72 | 146,731 | -0.07(-0.51%) |
Mar 03, 2016 | 13.90 | 13.94 | 13.77 | 13.79 | 65,029 | -0.06(-0.43%) |
Mar 02, 2016 | 13.85 | 14.00 | 13.82 | 13.85 | 48,988 | -0.02(-0.14%) |
Mar 01, 2016 | 13.86 | 13.90 | 13.73 | 13.87 | 13,355 | +0.03(+0.22%) |
Feb 29, 2016 | 13.73 | 13.99 | 13.70 | 13.84 | 65,689 | -0.03(-0.22%) |
Feb 26, 2016 | 13.84 | 13.94 | 13.72 | 13.87 | 34,230 | +0.03(+0.22%) |
Feb 25, 2016 | 13.69 | 13.90 | 13.48 | 13.84 | 30,817 | +0.15(+1.10%) |
Feb 24, 2016 | 13.54 | 13.80 | 13.26 | 13.69 | 159,353 | +0.13(+0.96%) |
Feb 23, 2016 | 13.50 | 13.78 | 13.41 | 13.56 | 34,846 | +0.05(+0.37%) |
Feb 22, 2016 | 13.21 | 13.82 | 13.21 | 13.51 | 25,766 | +0.01(+0.07%) |
Feb 19, 2016 | 13.66 | 13.71 | 13.49 | 13.50 | 44,783 | -0.10(-0.74%) |
Feb 18, 2016 | 13.81 | 13.82 | 13.55 | 13.60 | 76,450 | -0.27(-1.95%) |
Feb 17, 2016 | 13.95 | 14.15 | 13.67 | 13.87 | 26,543 | -0.08(-0.57%) |
Feb 16, 2016 | 14.00 | 14.05 | 13.65 | 13.95 | 28,079 | +0.13(+0.94%) |
Feb 12, 2016 | 13.95 | 13.82 | 13.82 | 13.82 | 19,900 | -0.01(-0.07%) |
Feb 11, 2016 | 13.83 | 13.91 | 13.60 | 13.83 | 27,049 | -0.14(-1.00%) |
Feb 10, 2016 | 13.75 | 14.26 | 13.73 | 13.97 | 40,627 | +0.22(+1.60%) |
Feb 09, 2016 | 13.57 | 13.93 | 13.56 | 13.75 | 60,134 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.84 | 13.52 | 13.83 | 51,440 | +0.14(+1.02%) |
Feb 05, 2016 | 13.98 | 14.11 | 13.69 | 13.69 | 71,333 | -0.43(-3.05%) |
Feb 04, 2016 | 14.06 | 14.19 | 14.06 | 14.12 | 32,480 | -0.05(-0.35%) |
Feb 03, 2016 | 14.30 | 14.30 | 14.12 | 14.17 | 17,546 | -0.01(-0.07%) |
Feb 02, 2016 | 14.11 | 14.24 | 14.10 | 14.18 | 26,086 | -0.05(-0.35%) |
Feb 01, 2016 | 14.28 | 14.33 | 14.20 | 14.23 | 13,654 | -0.17(-1.18%) |
Jan 29, 2016 | 14.27 | 14.40 | 14.22 | 14.40 | 69,149 | +0.13(+0.91%) |
Jan 28, 2016 | 14.34 | 14.40 | 14.20 | 14.27 | 8,040 | +0.02(+0.14%) |
Jan 27, 2016 | 14.42 | 14.45 | 14.23 | 14.25 | 7,828 | -0.19(-1.32%) |
Jan 26, 2016 | 14.40 | 14.60 | 14.37 | 14.44 | 20,527 | +0.07(+0.49%) |
Jan 25, 2016 | 14.58 | 14.58 | 14.34 | 14.37 | 13,562 | -0.22(-1.51%) |
Jan 22, 2016 | 14.75 | 14.75 | 14.26 | 14.59 | 20,102 | +0.42(+2.96%) |
Jan 21, 2016 | 14.10 | 14.45 | 14.10 | 14.17 | 33,621 | +0.22(+1.58%) |
Jan 20, 2016 | 14.05 | 14.18 | 13.71 | 13.95 | 29,700 | -0.10(-0.71%) |
Jan 19, 2016 | 14.35 | 14.48 | 13.99 | 14.05 | 56,408 | -0.16(-1.13%) |
Jan 15, 2016 | 13.86 | 14.21 | 14.21 | 14.21 | 36,500 | +0.05(+0.35%) |
Jan 14, 2016 | 14.16 | 14.31 | 14.01 | 14.16 | 34,651 | +0.04(+0.28%) |
Jan 13, 2016 | 14.43 | 14.43 | 14.05 | 14.12 | 21,951 | -0.27(-1.88%) |
Jan 12, 2016 | 14.35 | 14.40 | 14.11 | 14.39 | 24,123 | +0.10(+0.70%) |
Jan 11, 2016 | 14.03 | 14.31 | 14.01 | 14.29 | 18,585 | +0.29(+2.07%) |
Jan 08, 2016 | 14.52 | 14.52 | 14.00 | 14.00 | 22,632 | -0.37(-2.57%) |
Jan 07, 2016 | 14.26 | 14.44 | 14.20 | 14.37 | 29,174 | -0.06(-0.42%) |
Jan 06, 2016 | 14.49 | 14.68 | 14.40 | 14.43 | 31,132 | -0.17(-1.16%) |
Jan 05, 2016 | 14.54 | 14.76 | 14.52 | 14.60 | 28,758 | +0.08(+0.55%) |