Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.43 | 16.70 | 16.38 | 16.59 | 139,078 | +0.12(+0.72%) |
Mar 30, 2016 | 16.31 | 16.62 | 16.22 | 16.47 | 176,202 | +0.31(+1.94%) |
Mar 29, 2016 | 15.59 | 16.16 | 15.53 | 16.15 | 108,962 | +0.49(+3.14%) |
Mar 28, 2016 | 15.80 | 15.80 | 15.54 | 15.66 | 136,356 | -0.03(-0.22%) |
Mar 24, 2016 | 15.42 | 15.70 | 15.70 | 15.70 | 151,692 | +0.28(+1.81%) |
Mar 23, 2016 | 15.60 | 15.70 | 15.40 | 15.42 | 130,852 | -0.15(-0.98%) |
Mar 22, 2016 | 15.41 | 15.71 | 15.34 | 15.57 | 130,497 | +0.06(+0.38%) |
Mar 21, 2016 | 15.72 | 15.72 | 15.44 | 15.51 | 132,710 | -0.20(-1.29%) |
Mar 18, 2016 | 15.65 | 15.74 | 15.42 | 15.71 | 263,476 | +0.17(+1.09%) |
Mar 17, 2016 | 15.14 | 15.62 | 15.08 | 15.54 | 110,853 | +0.43(+2.86%) |
Mar 16, 2016 | 14.82 | 15.20 | 14.82 | 15.11 | 152,603 | +0.19(+1.31%) |
Mar 15, 2016 | 14.97 | 15.03 | 14.73 | 14.92 | 148,332 | -0.07(-0.45%) |
Mar 14, 2016 | 15.01 | 15.22 | 14.86 | 14.99 | 173,067 | -0.12(-0.79%) |
Mar 11, 2016 | 15.09 | 15.33 | 15.02 | 15.10 | 190,373 | +0.11(+0.73%) |
Mar 10, 2016 | 15.37 | 15.38 | 14.92 | 14.99 | 338,505 | -0.35(-2.26%) |
Mar 09, 2016 | 15.32 | 15.55 | 15.21 | 15.34 | 193,664 | +0.07(+0.44%) |
Mar 08, 2016 | 15.32 | 15.58 | 15.20 | 15.27 | 286,592 | -0.18(-1.14%) |
Mar 07, 2016 | 15.19 | 15.47 | 15.11 | 15.45 | 269,379 | +0.28(+1.83%) |
Mar 04, 2016 | 14.65 | 15.27 | 14.58 | 15.17 | 500,278 | +0.46(+3.15%) |
Mar 03, 2016 | 14.20 | 14.73 | 14.18 | 14.71 | 392,283 | +0.45(+3.19%) |
Mar 02, 2016 | 13.83 | 14.27 | 13.83 | 14.26 | 447,369 | +0.48(+3.48%) |
Mar 01, 2016 | 13.57 | 13.79 | 13.36 | 13.78 | 523,340 | +0.36(+2.70%) |
Feb 29, 2016 | 13.58 | 13.72 | 13.35 | 13.41 | 333,224 | -0.17(-1.24%) |
Feb 26, 2016 | 13.65 | 13.70 | 13.31 | 13.58 | 280,980 | +0.06(+0.44%) |
Feb 25, 2016 | 13.53 | 13.61 | 13.29 | 13.52 | 429,656 | +0.06(+0.44%) |
Feb 24, 2016 | 13.41 | 13.58 | 13.32 | 13.46 | 192,562 | -0.12(-0.87%) |
Feb 23, 2016 | 13.61 | 13.68 | 13.51 | 13.58 | 173,347 | -0.03(-0.19%) |
Feb 22, 2016 | 13.49 | 13.76 | 13.48 | 13.61 | 194,738 | +0.19(+1.44%) |
Feb 19, 2016 | 13.41 | 13.65 | 13.36 | 13.41 | 187,191 | -0.03(-0.25%) |
Feb 18, 2016 | 13.31 | 13.88 | 13.15 | 13.45 | 355,112 | +0.29(+2.17%) |
Feb 17, 2016 | 13.31 | 13.41 | 13.01 | 13.16 | 506,891 | -0.09(-0.70%) |
Feb 16, 2016 | 13.28 | 13.46 | 13.06 | 13.25 | 384,368 | +0.14(+1.09%) |
Feb 12, 2016 | 12.95 | 13.11 | 13.11 | 13.11 | 400,828 | +0.29(+2.30%) |
Feb 11, 2016 | 12.63 | 13.08 | 12.51 | 12.82 | 305,217 | -0.19(-1.42%) |
Feb 10, 2016 | 13.98 | 14.45 | 12.55 | 13.00 | 1,312,560 | -3.18(-19.66%) |
Feb 09, 2016 | 16.45 | 16.92 | 16.11 | 16.18 | 208,549 | -0.45(-2.73%) |
Feb 08, 2016 | 16.47 | 16.75 | 16.38 | 16.64 | 211,599 | -0.07(-0.40%) |
Feb 05, 2016 | 16.77 | 17.18 | 16.70 | 16.70 | 289,846 | -0.21(-1.24%) |
Feb 04, 2016 | 17.20 | 17.44 | 16.91 | 16.91 | 194,522 | -0.23(-1.33%) |
Feb 03, 2016 | 18.03 | 18.03 | 17.08 | 17.14 | 266,939 | -0.82(-4.55%) |
Feb 02, 2016 | 17.09 | 18.22 | 17.09 | 17.96 | 259,837 | +0.75(+4.35%) |
Feb 01, 2016 | 18.64 | 18.86 | 17.07 | 17.21 | 662,537 | -1.56(-8.30%) |
Jan 29, 2016 | 18.29 | 18.77 | 18.29 | 18.77 | 170,411 | +0.54(+2.95%) |
Jan 28, 2016 | 18.27 | 18.46 | 18.18 | 18.23 | 127,869 | +0.10(+0.56%) |
Jan 27, 2016 | 18.62 | 18.71 | 18.02 | 18.13 | 229,434 | -0.59(-3.15%) |
Jan 26, 2016 | 18.56 | 18.85 | 18.54 | 18.72 | 105,006 | +0.19(+1.00%) |
Jan 25, 2016 | 18.90 | 19.02 | 18.46 | 18.53 | 110,330 | -0.45(-2.35%) |
Jan 22, 2016 | 18.82 | 19.08 | 18.56 | 18.98 | 302,074 | +0.43(+2.31%) |
Jan 21, 2016 | 18.77 | 18.85 | 18.49 | 18.55 | 119,035 | -0.22(-1.17%) |
Jan 20, 2016 | 18.50 | 18.92 | 18.01 | 18.77 | 181,625 | +0.11(+0.59%) |
Jan 19, 2016 | 18.72 | 18.82 | 18.42 | 18.66 | 112,792 | +0.15(+0.82%) |
Jan 15, 2016 | 18.31 | 18.50 | 18.50 | 18.50 | 231,132 | -0.25(-1.35%) |
Jan 14, 2016 | 18.47 | 18.99 | 18.14 | 18.76 | 335,513 | +0.26(+1.41%) |
Jan 13, 2016 | 19.21 | 19.47 | 18.40 | 18.50 | 184,826 | -0.69(-3.60%) |
Jan 12, 2016 | 19.46 | 19.57 | 18.95 | 19.19 | 166,381 | -0.14(-0.74%) |
Jan 11, 2016 | 18.99 | 19.46 | 18.82 | 19.33 | 163,576 | +0.40(+2.13%) |
Jan 08, 2016 | 19.77 | 19.96 | 18.87 | 18.93 | 216,948 | -0.65(-3.31%) |
Jan 07, 2016 | 19.38 | 19.97 | 19.38 | 19.57 | 153,751 | -0.20(-1.02%) |
Jan 06, 2016 | 19.86 | 20.19 | 19.68 | 19.78 | 138,399 | -0.31(-1.55%) |
Jan 05, 2016 | 20.20 | 20.26 | 19.94 | 20.09 | 100,161 | -0.03(-0.17%) |