Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.90 | 16.29 | 15.81 | 15.83 | 18,907 | -0.02(-0.13%) |
Mar 30, 2016 | 15.98 | 16.01 | 15.69 | 15.85 | 24,110 | +0.02(+0.13%) |
Mar 29, 2016 | 15.50 | 15.90 | 15.32 | 15.83 | 20,590 | +0.27(+1.74%) |
Mar 28, 2016 | 15.65 | 15.73 | 15.38 | 15.56 | 14,671 | +0.07(+0.45%) |
Mar 24, 2016 | 15.37 | 15.49 | 15.49 | 15.49 | 16,100 | +0.12(+0.78%) |
Mar 23, 2016 | 15.40 | 15.64 | 15.37 | 15.37 | 28,622 | -0.08(-0.52%) |
Mar 22, 2016 | 15.82 | 15.82 | 15.05 | 15.45 | 81,703 | -0.48(-3.01%) |
Mar 21, 2016 | 16.53 | 16.72 | 15.59 | 15.93 | 56,084 | -0.51(-3.10%) |
Mar 18, 2016 | 16.21 | 16.65 | 15.81 | 16.44 | 107,504 | +0.35(+2.18%) |
Mar 17, 2016 | 15.39 | 16.25 | 15.32 | 16.09 | 54,268 | +0.62(+4.01%) |
Mar 16, 2016 | 15.04 | 15.81 | 15.04 | 15.47 | 48,805 | -0.04(-0.26%) |
Mar 15, 2016 | 15.53 | 15.69 | 15.33 | 15.51 | 20,351 | -0.06(-0.39%) |
Mar 14, 2016 | 15.49 | 15.62 | 15.26 | 15.57 | 28,678 | +0.08(+0.52%) |
Mar 11, 2016 | 15.05 | 15.50 | 15.05 | 15.49 | 64,555 | +0.21(+1.37%) |
Mar 10, 2016 | 15.37 | 15.42 | 15.02 | 15.28 | 27,984 | -0.06(-0.39%) |
Mar 09, 2016 | 15.12 | 15.35 | 15.12 | 15.34 | 40,559 | +0.09(+0.59%) |
Mar 08, 2016 | 15.21 | 15.35 | 15.20 | 15.25 | 47,967 | +0.04(+0.26%) |
Mar 07, 2016 | 14.57 | 15.25 | 14.57 | 15.21 | 49,886 | +0.64(+4.39%) |
Mar 04, 2016 | 14.36 | 14.63 | 14.10 | 14.57 | 37,474 | +0.15(+1.04%) |
Mar 03, 2016 | 14.15 | 14.43 | 13.89 | 14.42 | 33,500 | +0.19(+1.34%) |
Mar 02, 2016 | 14.33 | 14.47 | 14.05 | 14.23 | 27,351 | -0.09(-0.63%) |
Mar 01, 2016 | 13.70 | 14.46 | 13.70 | 14.32 | 17,932 | +0.65(+4.75%) |
Feb 29, 2016 | 13.71 | 13.95 | 13.48 | 13.67 | 44,469 | -0.14(-1.01%) |
Feb 26, 2016 | 13.84 | 13.90 | 13.43 | 13.81 | 12,454 | +0.11(+0.80%) |
Feb 25, 2016 | 13.60 | 13.74 | 13.31 | 13.70 | 34,157 | +0.10(+0.74%) |
Feb 24, 2016 | 13.20 | 13.73 | 13.20 | 13.60 | 17,656 | +0.15(+1.12%) |
Feb 23, 2016 | 13.67 | 13.96 | 13.30 | 13.45 | 36,592 | -0.22(-1.61%) |
Feb 22, 2016 | 13.62 | 14.29 | 13.14 | 13.67 | 29,502 | +0.17(+1.26%) |
Feb 19, 2016 | 13.49 | 13.62 | 13.35 | 13.50 | 44,126 | -0.01(-0.07%) |
Feb 18, 2016 | 13.52 | 13.73 | 13.12 | 13.51 | 16,678 | -0.04(-0.30%) |
Feb 17, 2016 | 13.80 | 14.01 | 13.47 | 13.55 | 37,116 | -0.24(-1.74%) |
Feb 16, 2016 | 13.76 | 13.86 | 13.15 | 13.79 | 15,326 | +0.28(+2.07%) |
Feb 12, 2016 | 13.24 | 13.51 | 13.51 | 13.51 | 31,400 | +0.59(+4.57%) |
Feb 11, 2016 | 12.92 | 13.21 | 12.63 | 12.92 | 126,838 | -0.13(-1.00%) |
Feb 10, 2016 | 13.18 | 13.47 | 13.03 | 13.05 | 22,775 | -0.01(-0.08%) |
Feb 09, 2016 | 13.14 | 13.26 | 12.98 | 13.06 | 53,044 | -0.23(-1.73%) |
Feb 08, 2016 | 13.00 | 13.39 | 12.90 | 13.29 | 41,541 | +0.24(+1.84%) |
Feb 05, 2016 | 13.09 | 13.16 | 12.95 | 13.05 | 68,981 | -0.13(-0.99%) |
Feb 04, 2016 | 13.00 | 13.35 | 13.00 | 13.18 | 65,984 | -0.05(-0.38%) |
Feb 03, 2016 | 13.32 | 13.51 | 13.03 | 13.23 | 49,275 | -0.03(-0.23%) |
Feb 02, 2016 | 13.45 | 13.46 | 13.10 | 13.26 | 31,347 | -0.19(-1.41%) |
Feb 01, 2016 | 13.96 | 14.07 | 13.01 | 13.45 | 73,313 | -0.68(-4.81%) |
Jan 29, 2016 | 13.51 | 14.14 | 13.02 | 14.13 | 55,333 | +0.62(+4.59%) |
Jan 28, 2016 | 13.20 | 13.67 | 13.20 | 13.51 | 24,327 | +0.34(+2.58%) |
Jan 27, 2016 | 13.33 | 13.45 | 13.09 | 13.17 | 61,327 | -0.19(-1.42%) |
Jan 26, 2016 | 13.40 | 13.46 | 13.21 | 13.36 | 17,080 | +0.18(+1.37%) |
Jan 25, 2016 | 13.31 | 13.34 | 13.14 | 13.18 | 49,297 | -0.15(-1.13%) |
Jan 22, 2016 | 13.25 | 13.60 | 13.20 | 13.33 | 63,808 | +0.21(+1.60%) |
Jan 21, 2016 | 13.39 | 13.63 | 13.10 | 13.12 | 41,695 | -0.30(-2.24%) |
Jan 20, 2016 | 13.10 | 13.49 | 12.68 | 13.42 | 81,691 | +0.13(+0.98%) |
Jan 19, 2016 | 13.91 | 13.91 | 13.27 | 13.29 | 54,149 | -0.47(-3.42%) |
Jan 15, 2016 | 13.71 | 13.76 | 13.76 | 13.76 | 127,500 | -0.25(-1.78%) |
Jan 14, 2016 | 14.06 | 14.21 | 13.85 | 14.01 | 61,203 | +0.07(+0.50%) |
Jan 13, 2016 | 14.26 | 14.26 | 13.85 | 13.94 | 106,389 | -0.18(-1.27%) |
Jan 12, 2016 | 14.20 | 14.20 | 13.82 | 14.12 | 135,549 | +0.07(+0.50%) |
Jan 11, 2016 | 14.64 | 15.12 | 13.70 | 14.05 | 98,284 | -0.27(-1.89%) |
Jan 08, 2016 | 15.58 | 15.75 | 14.26 | 14.32 | 122,606 | -1.20(-7.73%) |
Jan 07, 2016 | 15.72 | 15.80 | 15.50 | 15.52 | 26,765 | -0.47(-2.94%) |
Jan 06, 2016 | 16.21 | 16.23 | 15.85 | 15.99 | 78,434 | -0.44(-2.68%) |
Jan 05, 2016 | 16.05 | 16.49 | 16.05 | 16.43 | 32,692 | +0.28(+1.73%) |