Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.06 | 14.87 | 13.73 | 14.46 | 273,066 | +0.34(+2.41%) |
Mar 30, 2016 | 14.55 | 15.08 | 14.02 | 14.12 | 365,682 | -0.42(-2.89%) |
Mar 29, 2016 | 14.17 | 14.57 | 13.81 | 14.54 | 304,896 | +0.38(+2.68%) |
Mar 28, 2016 | 14.23 | 14.60 | 13.72 | 14.16 | 504,204 | -0.01(-0.07%) |
Mar 24, 2016 | 13.46 | 14.17 | 14.17 | 14.17 | 255,000 | +0.58(+4.27%) |
Mar 23, 2016 | 14.13 | 14.28 | 13.30 | 13.59 | 280,404 | -0.53(-3.75%) |
Mar 22, 2016 | 13.82 | 14.41 | 13.71 | 14.12 | 280,658 | +0.21(+1.51%) |
Mar 21, 2016 | 12.63 | 14.44 | 12.57 | 13.91 | 526,217 | +1.27(+10.05%) |
Mar 18, 2016 | 12.51 | 12.77 | 12.07 | 12.64 | 487,271 | +0.22(+1.77%) |
Mar 17, 2016 | 12.88 | 13.18 | 12.09 | 12.42 | 517,048 | -0.57(-4.39%) |
Mar 16, 2016 | 13.28 | 13.46 | 12.93 | 12.99 | 179,297 | -0.36(-2.70%) |
Mar 15, 2016 | 14.75 | 14.76 | 13.26 | 13.35 | 298,352 | -1.54(-10.34%) |
Mar 14, 2016 | 14.19 | 15.33 | 14.19 | 14.89 | 245,812 | +0.62(+4.34%) |
Mar 11, 2016 | 13.74 | 14.30 | 13.66 | 14.27 | 227,745 | +0.63(+4.62%) |
Mar 10, 2016 | 13.95 | 14.28 | 13.30 | 13.64 | 238,873 | -0.17(-1.23%) |
Mar 09, 2016 | 14.00 | 14.09 | 13.51 | 13.81 | 315,313 | -0.17(-1.22%) |
Mar 08, 2016 | 15.25 | 15.30 | 13.90 | 13.98 | 411,926 | -1.31(-8.57%) |
Mar 07, 2016 | 13.52 | 15.62 | 13.28 | 15.29 | 358,542 | +1.63(+11.93%) |
Mar 04, 2016 | 14.19 | 14.25 | 13.38 | 13.66 | 436,503 | -0.61(-4.27%) |
Mar 03, 2016 | 13.99 | 14.42 | 13.73 | 14.27 | 352,291 | +0.35(+2.51%) |
Mar 02, 2016 | 13.18 | 14.06 | 12.29 | 13.92 | 236,076 | +0.72(+5.45%) |
Mar 01, 2016 | 12.99 | 13.30 | 12.28 | 13.20 | 276,408 | +0.40(+3.12%) |
Feb 29, 2016 | 13.12 | 13.33 | 12.50 | 12.80 | 357,452 | -0.40(-3.03%) |
Feb 26, 2016 | 13.00 | 13.47 | 12.75 | 13.20 | 350,871 | +0.33(+2.56%) |
Feb 25, 2016 | 12.90 | 13.11 | 12.02 | 12.87 | 388,130 | +0.07(+0.55%) |
Feb 24, 2016 | 14.44 | 14.54 | 12.65 | 12.80 | 1,017,039 | -2.00(-13.51%) |
Feb 23, 2016 | 14.61 | 15.13 | 14.50 | 14.80 | 366,125 | +0.04(+0.27%) |
Feb 22, 2016 | 15.05 | 15.50 | 14.69 | 14.76 | 162,952 | -0.17(-1.14%) |
Feb 19, 2016 | 14.70 | 15.03 | 14.32 | 14.93 | 150,233 | +0.16(+1.08%) |
Feb 18, 2016 | 15.37 | 15.53 | 14.66 | 14.77 | 216,597 | -0.65(-4.22%) |
Feb 17, 2016 | 14.72 | 16.14 | 14.61 | 15.42 | 314,881 | +0.90(+6.20%) |
Feb 16, 2016 | 14.46 | 14.93 | 13.85 | 14.52 | 436,842 | +0.21(+1.47%) |
Feb 12, 2016 | 13.81 | 14.31 | 14.31 | 14.31 | 236,700 | +0.79(+5.84%) |
Feb 11, 2016 | 13.22 | 13.80 | 13.15 | 13.52 | 204,043 | -0.07(-0.52%) |
Feb 10, 2016 | 13.77 | 14.45 | 13.34 | 13.59 | 355,646 | +0.09(+0.67%) |
Feb 09, 2016 | 14.05 | 14.62 | 13.47 | 13.50 | 329,425 | -0.78(-5.46%) |
Feb 08, 2016 | 15.00 | 15.12 | 13.76 | 14.28 | 330,387 | -0.97(-6.36%) |
Feb 05, 2016 | 16.25 | 16.50 | 15.04 | 15.25 | 392,243 | -1.14(-6.96%) |
Feb 04, 2016 | 16.40 | 17.19 | 16.03 | 16.39 | 330,434 | -0.23(-1.38%) |
Feb 03, 2016 | 17.10 | 17.30 | 16.18 | 16.62 | 480,037 | -0.15(-0.89%) |
Feb 02, 2016 | 16.95 | 17.18 | 16.55 | 16.77 | 324,669 | -0.37(-2.16%) |
Feb 01, 2016 | 17.08 | 17.72 | 16.69 | 17.14 | 427,876 | +0.00(+0.00%) |
Jan 29, 2016 | 16.96 | 17.56 | 16.50 | 17.14 | 765,051 | +0.12(+0.71%) |
Jan 28, 2016 | 18.79 | 18.80 | 16.94 | 17.02 | 508,137 | -1.61(-8.64%) |
Jan 27, 2016 | 20.51 | 20.74 | 18.52 | 18.63 | 482,283 | -2.01(-9.74%) |
Jan 26, 2016 | 21.58 | 21.58 | 20.02 | 20.64 | 304,018 | -0.70(-3.28%) |
Jan 25, 2016 | 21.65 | 22.18 | 20.73 | 21.34 | 286,943 | -0.87(-3.92%) |
Jan 22, 2016 | 21.41 | 23.20 | 20.44 | 22.21 | 336,058 | +1.47(+7.09%) |
Jan 21, 2016 | 21.35 | 22.15 | 20.25 | 20.74 | 279,447 | -0.93(-4.29%) |
Jan 20, 2016 | 21.88 | 22.53 | 19.90 | 21.67 | 376,600 | -0.33(-1.50%) |
Jan 19, 2016 | 25.77 | 25.89 | 21.15 | 22.00 | 619,324 | -3.01(-12.04%) |
Jan 15, 2016 | 24.75 | 25.01 | 25.01 | 25.01 | 493,300 | -0.54(-2.11%) |
Jan 14, 2016 | 23.85 | 26.07 | 23.00 | 25.55 | 452,187 | +1.68(+7.04%) |
Jan 13, 2016 | 24.70 | 25.11 | 23.35 | 23.87 | 320,211 | -0.09(-0.38%) |
Jan 12, 2016 | 24.36 | 25.14 | 23.11 | 23.96 | 241,103 | +0.49(+2.09%) |
Jan 11, 2016 | 24.33 | 24.71 | 22.50 | 23.47 | 464,829 | -1.01(-4.13%) |
Jan 08, 2016 | 24.33 | 24.98 | 23.16 | 24.48 | 489,888 | +0.17(+0.70%) |
Jan 07, 2016 | 22.40 | 24.88 | 22.33 | 24.31 | 1,505,146 | +0.67(+2.83%) |
Jan 06, 2016 | 25.43 | 26.00 | 23.40 | 23.64 | 427,645 | -2.42(-9.29%) |
Jan 05, 2016 | 27.08 | 27.50 | 25.61 | 26.06 | 325,651 | -1.85(-6.63%) |