Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.04 | 17.22 | 17.03 | 17.06 | 300,315 | -0.28(-1.60%) |
Mar 30, 2016 | 17.27 | 17.50 | 17.19 | 17.34 | 559,279 | +1.08(+6.65%) |
Mar 29, 2016 | 15.80 | 16.42 | 15.74 | 16.25 | 337,577 | -0.05(-0.28%) |
Mar 28, 2016 | 15.94 | 16.34 | 15.94 | 16.30 | 179,729 | +0.18(+1.09%) |
Mar 24, 2016 | 16.19 | 16.13 | 16.13 | 16.13 | 285,686 | -0.74(-4.38%) |
Mar 23, 2016 | 17.08 | 17.14 | 16.80 | 16.86 | 183,144 | -0.08(-0.49%) |
Mar 22, 2016 | 17.20 | 17.21 | 16.91 | 16.95 | 351,105 | -0.67(-3.83%) |
Mar 21, 2016 | 17.73 | 17.73 | 17.37 | 17.62 | 423,944 | +0.62(+3.64%) |
Mar 18, 2016 | 16.77 | 17.20 | 16.77 | 17.00 | 411,617 | +0.68(+4.19%) |
Mar 17, 2016 | 16.02 | 16.44 | 15.93 | 16.32 | 790,114 | +0.48(+3.03%) |
Mar 16, 2016 | 15.15 | 15.87 | 15.05 | 15.84 | 308,307 | +0.71(+4.70%) |
Mar 15, 2016 | 15.06 | 15.18 | 14.90 | 15.13 | 130,489 | -0.18(-1.15%) |
Mar 14, 2016 | 15.13 | 15.37 | 15.07 | 15.30 | 200,241 | +0.31(+2.10%) |
Mar 11, 2016 | 14.61 | 14.99 | 14.56 | 14.99 | 268,816 | +0.76(+5.32%) |
Mar 10, 2016 | 14.55 | 14.55 | 14.00 | 14.23 | 427,226 | -0.71(-4.76%) |
Mar 09, 2016 | 14.82 | 15.02 | 14.76 | 14.94 | 215,606 | -0.06(-0.43%) |
Mar 08, 2016 | 15.47 | 15.47 | 14.96 | 15.01 | 220,253 | -0.53(-3.39%) |
Mar 07, 2016 | 15.63 | 15.76 | 15.45 | 15.53 | 217,420 | -0.36(-2.27%) |
Mar 04, 2016 | 15.46 | 15.99 | 15.37 | 15.89 | 521,360 | +0.84(+5.59%) |
Mar 03, 2016 | 14.86 | 15.16 | 14.78 | 15.05 | 344,421 | +0.19(+1.31%) |
Mar 02, 2016 | 14.78 | 14.94 | 14.63 | 14.86 | 426,244 | +0.79(+5.58%) |
Mar 01, 2016 | 13.77 | 14.11 | 13.67 | 14.07 | 580,375 | +0.80(+5.99%) |
Feb 29, 2016 | 13.45 | 13.45 | 13.26 | 13.28 | 641,763 | -0.56(-4.08%) |
Feb 26, 2016 | 14.03 | 14.13 | 13.82 | 13.84 | 342,776 | +0.12(+0.88%) |
Feb 25, 2016 | 13.54 | 13.81 | 13.42 | 13.72 | 692,348 | -1.68(-10.92%) |
Feb 24, 2016 | 15.10 | 15.46 | 14.97 | 15.40 | 257,302 | +0.47(+3.16%) |
Feb 23, 2016 | 15.21 | 15.22 | 14.92 | 14.93 | 199,386 | -0.86(-5.44%) |
Feb 22, 2016 | 15.57 | 15.87 | 15.52 | 15.79 | 378,304 | +0.87(+5.82%) |
Feb 19, 2016 | 14.79 | 14.96 | 14.70 | 14.92 | 233,810 | +0.17(+1.13%) |
Feb 18, 2016 | 14.94 | 15.07 | 14.66 | 14.76 | 233,497 | -0.46(-3.04%) |
Feb 17, 2016 | 14.76 | 15.29 | 14.67 | 15.22 | 360,584 | +0.53(+3.59%) |
Feb 16, 2016 | 14.08 | 14.74 | 14.08 | 14.69 | 559,300 | +1.85(+14.39%) |
Feb 12, 2016 | 12.62 | 12.84 | 12.84 | 12.84 | 197,816 | +0.54(+4.35%) |
Feb 11, 2016 | 12.35 | 12.48 | 12.10 | 12.31 | 357,601 | -0.55(-4.24%) |
Feb 10, 2016 | 12.70 | 13.08 | 12.70 | 12.85 | 94,478 | +0.27(+2.13%) |
Feb 09, 2016 | 12.43 | 12.75 | 12.40 | 12.59 | 144,209 | -0.14(-1.09%) |
Feb 08, 2016 | 12.69 | 12.94 | 12.57 | 12.72 | 240,638 | -0.20(-1.57%) |
Feb 05, 2016 | 13.40 | 13.42 | 12.89 | 12.93 | 185,910 | -0.82(-5.98%) |
Feb 04, 2016 | 13.56 | 13.94 | 13.56 | 13.75 | 414,330 | +0.24(+1.78%) |
Feb 03, 2016 | 13.06 | 13.52 | 12.94 | 13.51 | 358,996 | +0.55(+4.28%) |
Feb 02, 2016 | 13.29 | 13.31 | 12.85 | 12.96 | 492,377 | +0.38(+3.01%) |
Feb 01, 2016 | 12.60 | 12.74 | 12.48 | 12.58 | 518,915 | -0.91(-6.78%) |
Jan 29, 2016 | 13.19 | 13.58 | 13.10 | 13.49 | 702,514 | +1.01(+8.07%) |
Jan 28, 2016 | 12.58 | 12.72 | 12.25 | 12.48 | 708,962 | -0.34(-2.67%) |
Jan 27, 2016 | 12.96 | 13.22 | 12.80 | 12.83 | 467,280 | -0.46(-3.48%) |
Jan 26, 2016 | 13.19 | 13.38 | 13.15 | 13.29 | 628,231 | -0.99(-6.93%) |
Jan 25, 2016 | 14.56 | 14.68 | 14.23 | 14.28 | 184,176 | -0.72(-4.81%) |
Jan 22, 2016 | 14.98 | 15.01 | 14.79 | 15.00 | 176,928 | +0.42(+2.85%) |
Jan 21, 2016 | 14.15 | 14.67 | 14.15 | 14.58 | 523,036 | -0.17(-1.13%) |
Jan 20, 2016 | 14.63 | 14.93 | 14.26 | 14.75 | 437,593 | -0.70(-4.55%) |
Jan 19, 2016 | 15.29 | 15.54 | 15.04 | 15.45 | 483,288 | +1.38(+9.78%) |
Jan 15, 2016 | 14.06 | 14.07 | 14.07 | 14.07 | 591,500 | -1.52(-9.72%) |
Jan 14, 2016 | 15.16 | 15.60 | 14.96 | 15.59 | 437,236 | +1.22(+8.49%) |
Jan 13, 2016 | 15.06 | 15.08 | 14.33 | 14.37 | 474,520 | -1.52(-9.54%) |
Jan 12, 2016 | 15.93 | 16.07 | 15.66 | 15.89 | 288,758 | +0.62(+4.06%) |
Jan 11, 2016 | 15.46 | 15.56 | 14.94 | 15.27 | 660,099 | -0.71(-4.45%) |
Jan 08, 2016 | 16.63 | 16.63 | 15.92 | 15.98 | 492,604 | +0.12(+0.76%) |
Jan 07, 2016 | 15.85 | 16.91 | 15.45 | 15.86 | 1,477,373 | -2.17(-12.05%) |
Jan 06, 2016 | 18.04 | 18.36 | 17.93 | 18.03 | 214,075 | -0.28(-1.51%) |
Jan 05, 2016 | 18.39 | 18.39 | 18.04 | 18.31 | 328,546 | +0.54(+3.02%) |