Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.58 | 14.71 | 14.23 | 14.54 | 213,657 | +0.04(+0.28%) |
Mar 30, 2016 | 14.22 | 14.72 | 14.06 | 14.50 | 610,638 | +0.50(+3.57%) |
Mar 29, 2016 | 13.15 | 14.16 | 13.05 | 14.00 | 335,671 | +0.71(+5.34%) |
Mar 28, 2016 | 13.45 | 13.50 | 13.17 | 13.29 | 210,401 | -0.20(-1.48%) |
Mar 24, 2016 | 13.11 | 13.49 | 13.49 | 13.49 | 234,500 | +0.24(+1.81%) |
Mar 23, 2016 | 13.82 | 13.97 | 13.25 | 13.25 | 251,907 | -0.67(-4.81%) |
Mar 22, 2016 | 13.71 | 13.99 | 13.54 | 13.92 | 353,717 | +0.17(+1.24%) |
Mar 21, 2016 | 14.07 | 14.19 | 13.73 | 13.75 | 403,060 | -0.40(-2.83%) |
Mar 18, 2016 | 14.38 | 14.58 | 14.10 | 14.15 | 302,455 | -0.17(-1.19%) |
Mar 17, 2016 | 14.17 | 14.49 | 14.04 | 14.32 | 263,879 | +0.16(+1.13%) |
Mar 16, 2016 | 13.23 | 14.21 | 13.23 | 14.16 | 246,100 | +0.79(+5.91%) |
Mar 15, 2016 | 13.81 | 13.81 | 13.20 | 13.37 | 310,962 | -0.63(-4.50%) |
Mar 14, 2016 | 14.00 | 14.23 | 13.85 | 14.00 | 206,606 | -0.04(-0.28%) |
Mar 11, 2016 | 13.58 | 14.12 | 13.52 | 14.04 | 246,671 | +0.61(+4.54%) |
Mar 10, 2016 | 13.81 | 13.87 | 13.31 | 13.43 | 263,737 | -0.32(-2.33%) |
Mar 09, 2016 | 13.69 | 13.93 | 13.47 | 13.75 | 258,714 | +0.08(+0.59%) |
Mar 08, 2016 | 14.30 | 14.34 | 13.64 | 13.67 | 266,005 | -0.80(-5.53%) |
Mar 07, 2016 | 13.76 | 14.68 | 13.73 | 14.47 | 424,015 | +0.57(+4.10%) |
Mar 04, 2016 | 14.18 | 14.27 | 13.78 | 13.90 | 458,347 | -0.24(-1.70%) |
Mar 03, 2016 | 13.42 | 14.18 | 13.38 | 14.14 | 301,123 | +0.66(+4.90%) |
Mar 02, 2016 | 13.37 | 13.67 | 13.22 | 13.48 | 241,521 | +0.04(+0.30%) |
Mar 01, 2016 | 13.40 | 13.44 | 13.23 | 13.44 | 325,079 | +0.22(+1.66%) |
Feb 29, 2016 | 12.90 | 13.55 | 12.90 | 13.22 | 315,950 | +0.32(+2.48%) |
Feb 26, 2016 | 12.41 | 13.00 | 12.37 | 12.90 | 471,212 | +0.62(+5.05%) |
Feb 25, 2016 | 12.14 | 12.32 | 11.92 | 12.28 | 338,041 | +0.23(+1.91%) |
Feb 24, 2016 | 11.72 | 12.12 | 11.57 | 12.05 | 216,344 | +0.16(+1.35%) |
Feb 23, 2016 | 12.12 | 12.24 | 11.72 | 11.89 | 195,403 | -0.29(-2.38%) |
Feb 22, 2016 | 12.11 | 12.33 | 12.05 | 12.18 | 309,340 | +0.30(+2.53%) |
Feb 19, 2016 | 11.76 | 12.04 | 11.65 | 11.88 | 258,902 | -0.02(-0.17%) |
Feb 18, 2016 | 12.14 | 12.20 | 11.58 | 11.90 | 393,489 | -0.05(-0.42%) |
Feb 17, 2016 | 11.45 | 12.07 | 11.40 | 11.95 | 562,217 | +0.67(+5.94%) |
Feb 16, 2016 | 10.61 | 11.36 | 10.38 | 11.28 | 682,961 | +0.93(+8.99%) |
Feb 12, 2016 | 10.04 | 10.35 | 10.35 | 10.35 | 600,400 | +0.40(+4.02%) |
Feb 11, 2016 | 9.880 | 10.32 | 9.690 | 9.950 | 655,053 | -0.07(-0.70%) |
Feb 10, 2016 | 10.53 | 10.65 | 9.960 | 10.02 | 728,915 | -0.39(-3.75%) |
Feb 09, 2016 | 10.16 | 10.51 | 10.05 | 10.41 | 659,703 | +0.15(+1.46%) |
Feb 08, 2016 | 10.70 | 10.84 | 9.810 | 10.26 | 1,351,268 | -0.67(-6.13%) |
Feb 05, 2016 | 11.73 | 11.78 | 10.85 | 10.93 | 2,335,368 | -3.76(-25.60%) |
Feb 04, 2016 | 14.26 | 14.99 | 14.26 | 14.69 | 560,000 | +0.53(+3.74%) |
Feb 03, 2016 | 14.00 | 14.28 | 13.73 | 14.16 | 361,020 | +0.36(+2.61%) |
Feb 02, 2016 | 14.20 | 14.21 | 13.72 | 13.80 | 380,094 | -0.59(-4.10%) |
Feb 01, 2016 | 14.79 | 14.84 | 13.70 | 14.39 | 576,358 | -0.55(-3.68%) |
Jan 29, 2016 | 14.71 | 15.03 | 14.66 | 14.94 | 398,195 | +0.34(+2.33%) |
Jan 28, 2016 | 15.00 | 15.19 | 14.39 | 14.60 | 268,502 | -0.20(-1.35%) |
Jan 27, 2016 | 14.87 | 15.03 | 14.47 | 14.80 | 288,093 | -0.15(-1.00%) |
Jan 26, 2016 | 14.27 | 15.04 | 14.05 | 14.95 | 283,969 | +0.80(+5.65%) |
Jan 25, 2016 | 14.55 | 14.75 | 14.09 | 14.15 | 253,010 | -0.54(-3.68%) |
Jan 22, 2016 | 14.78 | 15.13 | 14.51 | 14.69 | 376,983 | +0.26(+1.80%) |
Jan 21, 2016 | 14.47 | 14.83 | 14.11 | 14.43 | 390,692 | +0.02(+0.14%) |
Jan 20, 2016 | 13.49 | 14.56 | 13.09 | 14.41 | 584,255 | +0.42(+3.00%) |
Jan 19, 2016 | 14.58 | 14.60 | 13.64 | 13.99 | 510,380 | -0.02(-0.14%) |
Jan 15, 2016 | 13.67 | 14.01 | 14.01 | 14.01 | 599,600 | -0.25(-1.75%) |
Jan 14, 2016 | 13.47 | 14.47 | 13.31 | 14.26 | 461,178 | +0.93(+6.98%) |
Jan 13, 2016 | 14.01 | 14.36 | 13.26 | 13.33 | 300,631 | -0.49(-3.55%) |
Jan 12, 2016 | 14.02 | 14.25 | 13.30 | 13.82 | 502,925 | +0.27(+1.99%) |
Jan 11, 2016 | 14.76 | 14.87 | 13.39 | 13.55 | 785,618 | -1.07(-7.32%) |
Jan 08, 2016 | 14.50 | 15.00 | 14.22 | 14.62 | 544,321 | +0.40(+2.81%) |
Jan 07, 2016 | 14.82 | 14.87 | 14.03 | 14.22 | 721,932 | -0.94(-6.20%) |
Jan 06, 2016 | 15.27 | 15.41 | 14.88 | 15.16 | 414,572 | -0.37(-2.38%) |
Jan 05, 2016 | 15.88 | 16.19 | 15.36 | 15.53 | 398,208 | -0.31(-1.96%) |