Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.44 | 12.83 | 12.13 | 12.46 | 980,119 | +0.04(+0.32%) |
Mar 30, 2016 | 11.84 | 12.59 | 11.60 | 12.42 | 2,012,224 | +0.61(+5.17%) |
Mar 29, 2016 | 14.99 | 14.99 | 11.59 | 11.81 | 5,543,182 | -3.84(-24.54%) |
Mar 28, 2016 | 15.96 | 16.28 | 15.51 | 15.65 | 530,300 | -0.17(-1.07%) |
Mar 24, 2016 | 16.05 | 15.82 | 15.82 | 15.82 | 534,200 | -0.32(-1.98%) |
Mar 23, 2016 | 16.63 | 16.92 | 15.90 | 16.14 | 768,483 | -0.68(-4.04%) |
Mar 22, 2016 | 16.82 | 17.15 | 15.80 | 16.82 | 875,204 | -0.21(-1.23%) |
Mar 21, 2016 | 17.12 | 17.53 | 16.74 | 17.03 | 573,157 | -0.03(-0.18%) |
Mar 18, 2016 | 16.72 | 17.30 | 16.72 | 17.06 | 999,080 | +0.40(+2.40%) |
Mar 17, 2016 | 16.63 | 17.10 | 16.21 | 16.66 | 467,982 | +0.15(+0.91%) |
Mar 16, 2016 | 16.15 | 16.78 | 15.91 | 16.51 | 510,488 | +0.38(+2.36%) |
Mar 15, 2016 | 17.15 | 17.16 | 15.85 | 16.13 | 1,031,957 | -0.33(-2.00%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.33 | 16.46 | 909,880 | -1.35(-7.58%) |
Mar 11, 2016 | 17.83 | 17.98 | 17.20 | 17.81 | 465,278 | +0.28(+1.60%) |
Mar 10, 2016 | 18.38 | 18.48 | 17.41 | 17.53 | 556,151 | -0.67(-3.68%) |
Mar 09, 2016 | 18.20 | 18.43 | 17.38 | 18.20 | 581,530 | +0.19(+1.05%) |
Mar 08, 2016 | 20.28 | 20.45 | 17.18 | 18.01 | 1,320,633 | -2.44(-11.93%) |
Mar 07, 2016 | 20.00 | 21.48 | 18.70 | 20.45 | 1,321,795 | +1.08(+5.58%) |
Mar 04, 2016 | 19.44 | 20.13 | 19.21 | 19.37 | 1,303,025 | +0.08(+0.41%) |
Mar 03, 2016 | 17.63 | 19.75 | 17.62 | 19.29 | 1,842,062 | +1.76(+10.04%) |
Mar 02, 2016 | 16.93 | 17.82 | 16.82 | 17.53 | 1,021,264 | +0.52(+3.06%) |
Mar 01, 2016 | 17.04 | 17.30 | 16.37 | 17.01 | 819,819 | +0.04(+0.24%) |
Feb 29, 2016 | 17.45 | 17.49 | 16.73 | 16.97 | 982,621 | -0.16(-0.93%) |
Feb 26, 2016 | 16.62 | 17.49 | 16.08 | 17.13 | 793,703 | +0.59(+3.57%) |
Feb 25, 2016 | 15.81 | 16.69 | 15.66 | 16.54 | 954,831 | +0.57(+3.57%) |
Feb 24, 2016 | 15.85 | 16.17 | 14.73 | 15.97 | 1,124,587 | +0.28(+1.78%) |
Feb 23, 2016 | 17.23 | 17.34 | 15.57 | 15.69 | 2,788,708 | -3.25(-17.16%) |
Feb 22, 2016 | 18.20 | 19.01 | 17.80 | 18.94 | 515,967 | +1.25(+7.07%) |
Feb 19, 2016 | 18.47 | 18.71 | 17.45 | 17.69 | 771,500 | -1.00(-5.35%) |
Feb 18, 2016 | 17.02 | 19.29 | 16.00 | 18.69 | 1,965,302 | +1.48(+8.60%) |
Feb 17, 2016 | 15.04 | 18.72 | 15.04 | 17.21 | 2,276,459 | +2.32(+15.58%) |
Feb 16, 2016 | 13.85 | 15.03 | 13.41 | 14.89 | 572,937 | +1.38(+10.21%) |
Feb 12, 2016 | 12.73 | 13.51 | 13.51 | 13.51 | 405,700 | +0.89(+7.05%) |
Feb 11, 2016 | 12.56 | 12.94 | 12.19 | 12.62 | 792,257 | -0.15(-1.17%) |
Feb 10, 2016 | 13.21 | 13.36 | 12.16 | 12.77 | 503,725 | -0.35(-2.67%) |
Feb 09, 2016 | 13.63 | 14.61 | 13.00 | 13.12 | 638,681 | -0.78(-5.61%) |
Feb 08, 2016 | 14.37 | 14.37 | 12.93 | 13.90 | 633,908 | -0.48(-3.34%) |
Feb 05, 2016 | 14.61 | 14.81 | 13.88 | 14.38 | 1,244,901 | -0.23(-1.57%) |
Feb 04, 2016 | 12.96 | 14.71 | 12.87 | 14.61 | 1,251,469 | +1.65(+12.73%) |
Feb 03, 2016 | 12.93 | 12.99 | 11.92 | 12.96 | 822,405 | +0.10(+0.78%) |
Feb 02, 2016 | 13.30 | 13.30 | 11.89 | 12.86 | 1,160,152 | -0.70(-5.16%) |
Feb 01, 2016 | 12.25 | 13.57 | 11.53 | 13.56 | 1,098,458 | +1.24(+10.06%) |
Jan 29, 2016 | 12.36 | 12.61 | 11.49 | 12.32 | 1,163,815 | +0.00(+0.00%) |
Jan 28, 2016 | 13.24 | 13.37 | 12.20 | 12.32 | 533,034 | -0.81(-6.17%) |
Jan 27, 2016 | 13.30 | 13.90 | 13.03 | 13.13 | 419,104 | -0.31(-2.31%) |
Jan 26, 2016 | 13.28 | 13.58 | 13.00 | 13.44 | 416,830 | +0.28(+2.13%) |
Jan 25, 2016 | 14.29 | 14.42 | 13.03 | 13.16 | 902,234 | -1.33(-9.18%) |
Jan 22, 2016 | 15.49 | 15.65 | 14.28 | 14.49 | 528,416 | -0.78(-5.11%) |
Jan 21, 2016 | 14.67 | 15.77 | 14.57 | 15.27 | 957,761 | +0.62(+4.23%) |
Jan 20, 2016 | 13.74 | 14.71 | 13.58 | 14.65 | 948,761 | +0.43(+3.02%) |
Jan 19, 2016 | 14.01 | 14.86 | 13.75 | 14.22 | 1,116,521 | +0.60(+4.41%) |
Jan 15, 2016 | 14.46 | 13.62 | 13.62 | 13.62 | 878,400 | -1.19(-8.04%) |
Jan 14, 2016 | 14.80 | 15.37 | 14.62 | 14.81 | 1,012,016 | +0.10(+0.68%) |
Jan 13, 2016 | 14.99 | 15.73 | 14.34 | 14.71 | 1,238,538 | -0.64(-4.17%) |
Jan 12, 2016 | 15.54 | 15.98 | 14.68 | 15.35 | 704,087 | -0.02(-0.13%) |
Jan 11, 2016 | 16.43 | 17.05 | 15.19 | 15.37 | 855,963 | -0.83(-5.12%) |
Jan 08, 2016 | 19.05 | 19.34 | 16.09 | 16.20 | 1,774,578 | -2.90(-15.18%) |
Jan 07, 2016 | 19.29 | 20.53 | 18.21 | 19.10 | 1,287,127 | -0.77(-3.88%) |
Jan 06, 2016 | 20.29 | 20.72 | 19.21 | 19.87 | 1,442,721 | -0.91(-4.38%) |
Jan 05, 2016 | 21.66 | 22.01 | 20.41 | 20.78 | 502,085 | -0.88(-4.06%) |