Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.34 | 17.72 | 17.28 | 17.51 | 99,178 | +0.22(+1.27%) |
Mar 30, 2016 | 17.00 | 17.45 | 16.45 | 17.29 | 80,142 | +0.30(+1.77%) |
Mar 29, 2016 | 16.82 | 17.08 | 16.36 | 16.99 | 145,395 | +0.18(+1.07%) |
Mar 28, 2016 | 16.72 | 17.10 | 16.61 | 16.81 | 118,425 | +0.11(+0.66%) |
Mar 24, 2016 | 16.22 | 16.70 | 16.70 | 16.70 | 74,800 | +0.40(+2.45%) |
Mar 23, 2016 | 16.85 | 16.85 | 16.21 | 16.30 | 104,633 | -0.60(-3.55%) |
Mar 22, 2016 | 16.80 | 17.07 | 16.72 | 16.90 | 73,294 | -0.01(-0.06%) |
Mar 21, 2016 | 17.04 | 17.15 | 16.67 | 16.91 | 89,969 | -0.09(-0.53%) |
Mar 18, 2016 | 17.00 | 17.14 | 16.64 | 17.00 | 179,831 | +0.01(+0.06%) |
Mar 17, 2016 | 16.93 | 17.04 | 16.60 | 16.99 | 123,331 | +0.01(+0.06%) |
Mar 16, 2016 | 16.76 | 17.17 | 16.76 | 16.98 | 75,703 | +0.11(+0.65%) |
Mar 15, 2016 | 17.39 | 17.41 | 16.80 | 16.87 | 131,302 | -0.62(-3.54%) |
Mar 14, 2016 | 17.17 | 18.19 | 16.61 | 17.49 | 295,413 | +0.33(+1.92%) |
Mar 11, 2016 | 15.25 | 17.21 | 15.06 | 17.16 | 558,671 | +2.86(+20.00%) |
Mar 10, 2016 | 14.66 | 14.72 | 14.21 | 14.30 | 146,080 | -0.30(-2.05%) |
Mar 09, 2016 | 14.69 | 14.90 | 14.51 | 14.60 | 71,201 | -0.05(-0.34%) |
Mar 08, 2016 | 15.02 | 15.18 | 14.51 | 14.65 | 96,706 | -0.50(-3.30%) |
Mar 07, 2016 | 14.51 | 15.16 | 14.14 | 15.15 | 189,384 | +0.60(+4.12%) |
Mar 04, 2016 | 14.64 | 14.71 | 14.21 | 14.55 | 109,110 | -0.14(-0.95%) |
Mar 03, 2016 | 14.68 | 14.87 | 14.45 | 14.69 | 106,751 | +0.03(+0.20%) |
Mar 02, 2016 | 14.36 | 14.69 | 14.12 | 14.66 | 99,350 | +0.22(+1.52%) |
Mar 01, 2016 | 14.43 | 14.48 | 14.15 | 14.44 | 80,342 | +0.15(+1.05%) |
Feb 29, 2016 | 14.30 | 14.57 | 14.03 | 14.29 | 83,915 | -0.07(-0.49%) |
Feb 26, 2016 | 14.02 | 14.58 | 13.84 | 14.36 | 68,204 | +0.46(+3.31%) |
Feb 25, 2016 | 14.06 | 14.10 | 13.75 | 13.90 | 108,766 | -0.21(-1.49%) |
Feb 24, 2016 | 13.57 | 14.25 | 13.16 | 14.11 | 122,826 | +0.33(+2.39%) |
Feb 23, 2016 | 13.87 | 13.98 | 13.05 | 13.78 | 83,193 | -0.11(-0.79%) |
Feb 22, 2016 | 13.71 | 14.06 | 12.70 | 13.89 | 107,042 | +0.30(+2.21%) |
Feb 19, 2016 | 13.68 | 14.01 | 13.28 | 13.59 | 107,851 | -0.13(-0.95%) |
Feb 18, 2016 | 13.85 | 13.90 | 13.34 | 13.72 | 141,581 | -0.06(-0.44%) |
Feb 17, 2016 | 13.35 | 14.05 | 12.60 | 13.78 | 147,463 | +0.50(+3.77%) |
Feb 16, 2016 | 12.90 | 13.43 | 12.74 | 13.28 | 115,099 | +0.55(+4.32%) |
Feb 12, 2016 | 12.71 | 12.73 | 12.73 | 12.73 | 113,600 | +0.06(+0.47%) |
Feb 11, 2016 | 12.63 | 12.96 | 11.97 | 12.67 | 182,504 | -0.16(-1.25%) |
Feb 10, 2016 | 12.71 | 13.20 | 12.39 | 12.83 | 195,373 | +0.62(+5.08%) |
Feb 09, 2016 | 12.26 | 12.44 | 11.92 | 12.21 | 94,040 | -0.20(-1.61%) |
Feb 08, 2016 | 12.68 | 12.70 | 12.00 | 12.41 | 138,218 | -0.43(-3.35%) |
Feb 05, 2016 | 13.39 | 13.49 | 12.47 | 12.84 | 398,658 | +0.98(+8.26%) |
Feb 04, 2016 | 11.47 | 12.03 | 11.46 | 11.86 | 110,201 | +0.29(+2.51%) |
Feb 03, 2016 | 11.75 | 11.93 | 11.18 | 11.57 | 114,690 | -0.14(-1.20%) |
Feb 02, 2016 | 11.61 | 11.77 | 11.49 | 11.71 | 154,438 | -0.01(-0.09%) |
Feb 01, 2016 | 11.76 | 11.90 | 11.42 | 11.72 | 225,595 | -0.11(-0.93%) |
Jan 29, 2016 | 11.39 | 12.00 | 11.39 | 11.83 | 253,100 | +0.44(+3.86%) |
Jan 28, 2016 | 11.69 | 11.73 | 11.31 | 11.39 | 195,871 | -0.14(-1.21%) |
Jan 27, 2016 | 11.88 | 12.10 | 11.42 | 11.53 | 189,747 | -0.37(-3.11%) |
Jan 26, 2016 | 11.98 | 12.08 | 11.79 | 11.90 | 274,129 | +0.01(+0.08%) |
Jan 25, 2016 | 12.15 | 12.35 | 11.81 | 11.89 | 172,459 | -0.27(-2.22%) |
Jan 22, 2016 | 12.71 | 12.78 | 12.01 | 12.16 | 256,064 | -0.40(-3.18%) |
Jan 21, 2016 | 12.13 | 12.91 | 12.11 | 12.56 | 245,061 | +0.42(+3.46%) |
Jan 20, 2016 | 11.61 | 12.29 | 11.29 | 12.14 | 372,811 | +0.33(+2.79%) |
Jan 19, 2016 | 12.16 | 12.21 | 11.68 | 11.81 | 299,345 | -0.23(-1.91%) |
Jan 15, 2016 | 11.90 | 12.04 | 12.04 | 12.04 | 366,000 | -0.13(-1.07%) |
Jan 14, 2016 | 12.05 | 12.36 | 11.80 | 12.17 | 278,834 | +0.18(+1.50%) |
Jan 13, 2016 | 12.69 | 12.84 | 11.89 | 11.99 | 260,678 | -0.61(-4.84%) |
Jan 12, 2016 | 12.92 | 14.00 | 12.59 | 12.60 | 252,823 | -0.16(-1.25%) |
Jan 11, 2016 | 12.70 | 12.89 | 12.50 | 12.76 | 225,420 | +0.08(+0.63%) |
Jan 08, 2016 | 13.26 | 13.43 | 12.62 | 12.68 | 394,770 | -0.50(-3.79%) |
Jan 07, 2016 | 13.31 | 13.60 | 13.14 | 13.18 | 205,935 | -0.40(-2.95%) |
Jan 06, 2016 | 13.91 | 14.14 | 13.52 | 13.58 | 120,589 | -0.53(-3.76%) |
Jan 05, 2016 | 14.15 | 14.68 | 13.92 | 14.11 | 147,278 | +0.06(+0.43%) |