Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.25 | 17.44 | 16.95 | 17.20 | 305,545 | -0.16(-0.92%) |
Mar 30, 2016 | 17.82 | 17.94 | 17.31 | 17.36 | 326,215 | -0.28(-1.59%) |
Mar 29, 2016 | 17.31 | 17.66 | 17.17 | 17.64 | 185,012 | -0.13(-0.73%) |
Mar 28, 2016 | 18.06 | 18.06 | 17.56 | 17.77 | 147,801 | -0.09(-0.50%) |
Mar 24, 2016 | 17.86 | 17.86 | 17.86 | 0 | +0.06(+0.34%) | |
Mar 23, 2016 | 18.63 | 18.69 | 17.69 | 17.80 | 320,671 | -0.85(-4.56%) |
Mar 22, 2016 | 18.24 | 18.74 | 18.16 | 18.65 | 165,160 | +0.34(+1.86%) |
Mar 21, 2016 | 18.31 | 18.56 | 17.97 | 18.31 | 243,844 | -0.07(-0.38%) |
Mar 18, 2016 | 18.96 | 18.96 | 18.27 | 18.38 | 407,974 | -0.22(-1.18%) |
Mar 17, 2016 | 18.44 | 18.79 | 18.38 | 18.60 | 301,202 | +0.37(+2.03%) |
Mar 16, 2016 | 17.76 | 18.33 | 17.71 | 18.23 | 285,651 | +0.65(+3.70%) |
Mar 15, 2016 | 18.02 | 18.09 | 17.34 | 17.58 | 308,152 | -0.64(-3.51%) |
Mar 14, 2016 | 18.01 | 18.30 | 17.85 | 18.22 | 173,771 | +0.03(+0.16%) |
Mar 11, 2016 | 18.20 | 18.38 | 17.90 | 18.19 | 195,661 | +0.37(+2.08%) |
Mar 10, 2016 | 18.00 | 18.20 | 17.62 | 17.82 | 318,606 | +0.04(+0.22%) |
Mar 09, 2016 | 18.07 | 18.07 | 17.61 | 17.78 | 389,836 | +0.05(+0.28%) |
Mar 08, 2016 | 18.05 | 18.25 | 17.70 | 17.73 | 354,623 | -0.38(-2.10%) |
Mar 07, 2016 | 18.68 | 19.04 | 18.00 | 18.11 | 666,698 | -0.41(-2.21%) |
Mar 04, 2016 | 18.08 | 18.55 | 18.01 | 18.52 | 390,001 | +0.64(+3.58%) |
Mar 03, 2016 | 17.51 | 17.90 | 17.35 | 17.88 | 310,712 | +0.49(+2.82%) |
Mar 02, 2016 | 17.20 | 17.71 | 17.13 | 17.39 | 588,420 | +0.40(+2.35%) |
Mar 01, 2016 | 17.44 | 17.44 | 16.92 | 16.99 | 351,215 | -0.22(-1.28%) |
Feb 29, 2016 | 16.89 | 17.42 | 16.79 | 17.21 | 699,597 | +0.50(+2.99%) |
Feb 26, 2016 | 16.62 | 17.04 | 16.60 | 16.71 | 258,809 | +0.39(+2.39%) |
Feb 25, 2016 | 16.34 | 16.37 | 15.71 | 16.32 | 267,541 | -0.13(-0.79%) |
Feb 24, 2016 | 16.22 | 16.50 | 16.00 | 16.45 | 221,614 | +0.09(+0.55%) |
Feb 23, 2016 | 16.75 | 16.86 | 16.30 | 16.36 | 341,557 | -0.46(-2.73%) |
Feb 22, 2016 | 16.56 | 17.00 | 16.56 | 16.82 | 341,145 | +0.59(+3.64%) |
Feb 19, 2016 | 15.99 | 16.39 | 15.87 | 16.23 | 353,534 | +0.01(+0.06%) |
Feb 18, 2016 | 16.47 | 16.56 | 16.16 | 16.22 | 306,785 | -0.03(-0.18%) |
Feb 17, 2016 | 15.61 | 16.29 | 15.49 | 16.25 | 346,666 | +0.94(+6.14%) |
Feb 16, 2016 | 14.85 | 15.38 | 14.81 | 15.31 | 270,099 | +0.66(+4.51%) |
Feb 12, 2016 | 14.65 | 14.65 | 14.65 | 0 | -0.03(-0.20%) | |
Feb 11, 2016 | 14.46 | 14.95 | 14.24 | 14.68 | 305,056 | -0.23(-1.54%) |
Feb 10, 2016 | 14.91 | 286,417 | +0.07(+0.47%) | |||
Feb 09, 2016 | 15.19 | 15.19 | 14.66 | 14.84 | 413,175 | -0.52(-3.39%) |
Feb 08, 2016 | 15.57 | 15.61 | 15.13 | 15.36 | 355,971 | -0.34(-2.17%) |
Feb 05, 2016 | 15.85 | 15.92 | 15.52 | 15.70 | 294,767 | -0.18(-1.13%) |
Feb 04, 2016 | 16.00 | 16.05 | 15.47 | 15.88 | 331,317 | +0.09(+0.57%) |
Feb 03, 2016 | 15.39 | 15.85 | 14.83 | 15.79 | 337,591 | +0.69(+4.57%) |
Feb 02, 2016 | 15.22 | 15.33 | 14.94 | 15.10 | 411,373 | -0.51(-3.27%) |
Feb 01, 2016 | 15.15 | 15.66 | 15.05 | 15.61 | 576,478 | +0.08(+0.52%) |
Jan 29, 2016 | 15.60 | 15.63 | 15.06 | 15.53 | 2,804,107 | +0.26(+1.70%) |
Jan 28, 2016 | 14.82 | 15.64 | 14.65 | 15.27 | 777,064 | +0.92(+6.41%) |
Jan 27, 2016 | 14.00 | 14.80 | 14.00 | 14.35 | 512,409 | +0.28(+1.99%) |
Jan 26, 2016 | 13.64 | 14.13 | 13.29 | 14.07 | 531,157 | +0.69(+5.16%) |
Jan 25, 2016 | 13.96 | 14.35 | 13.22 | 13.38 | 649,130 | -0.77(-5.44%) |
Jan 22, 2016 | 14.04 | 14.37 | 13.82 | 14.15 | 441,920 | +0.65(+4.81%) |
Jan 21, 2016 | 12.67 | 13.90 | 12.60 | 13.50 | 702,132 | +0.98(+7.83%) |
Jan 20, 2016 | 12.57 | 12.78 | 11.46 | 12.52 | 589,477 | -0.47(-3.62%) |
Jan 19, 2016 | 12.89 | 13.25 | 12.28 | 12.99 | 574,718 | +0.44(+3.51%) |
Jan 18, 2016 | 12.85 | 13.02 | 12.47 | 12.55 | 143,588 | -0.34(-2.64%) |
Jan 15, 2016 | 12.98 | 13.35 | 12.84 | 12.89 | 726,470 | -0.69(-5.08%) |
Jan 14, 2016 | 13.03 | 13.65 | 12.85 | 13.58 | 388,756 | +0.55(+4.22%) |
Jan 13, 2016 | 13.18 | 13.44 | 12.84 | 13.03 | 316,852 | +0.12(+0.93%) |
Jan 12, 2016 | 13.22 | 13.36 | 12.74 | 12.91 | 496,032 | -0.08(-0.62%) |
Jan 11, 2016 | 13.67 | 13.71 | 12.87 | 12.99 | 353,286 | -0.67(-4.90%) |
Jan 08, 2016 | 13.00 | 13.71 | 13.00 | 13.66 | 469,373 | +0.78(+6.06%) |
Jan 07, 2016 | 13.30 | 13.51 | 12.85 | 12.88 | 386,197 | -0.72(-5.29%) |
Jan 06, 2016 | 13.82 | 13.94 | 13.57 | 13.60 | 314,823 | -0.47(-3.34%) |
Jan 05, 2016 | 14.06 | 14.08 | 13.84 | 14.07 | 210,547 | +0.01(+0.07%) |