Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.00 | 16.10 | 15.10 | 15.17 | 38,784 | -0.88(-5.48%) |
Mar 30, 2016 | 16.07 | 16.33 | 15.00 | 16.05 | 54,164 | +0.07(+0.44%) |
Mar 29, 2016 | 14.73 | 16.06 | 14.69 | 15.98 | 34,233 | +1.28(+8.71%) |
Mar 28, 2016 | 14.76 | 15.15 | 14.36 | 14.70 | 25,165 | +0.06(+0.41%) |
Mar 24, 2016 | 14.30 | 14.64 | 14.64 | 14.64 | 22,500 | +0.27(+1.88%) |
Mar 23, 2016 | 15.74 | 15.87 | 14.34 | 14.37 | 48,892 | -1.45(-9.17%) |
Mar 22, 2016 | 15.40 | 15.97 | 15.32 | 15.82 | 22,932 | +0.19(+1.22%) |
Mar 21, 2016 | 15.77 | 16.01 | 15.52 | 15.63 | 31,424 | -0.20(-1.26%) |
Mar 18, 2016 | 15.75 | 16.07 | 15.33 | 15.83 | 49,839 | +0.20(+1.28%) |
Mar 17, 2016 | 15.50 | 15.84 | 14.47 | 15.63 | 65,818 | +0.05(+0.32%) |
Mar 16, 2016 | 15.98 | 16.19 | 15.55 | 15.58 | 33,807 | -0.47(-2.93%) |
Mar 15, 2016 | 16.15 | 16.28 | 15.96 | 16.05 | 65,123 | -0.31(-1.89%) |
Mar 14, 2016 | 16.23 | 16.46 | 16.05 | 16.36 | 56,638 | +0.17(+1.05%) |
Mar 11, 2016 | 16.18 | 16.27 | 15.97 | 16.19 | 54,039 | +0.21(+1.31%) |
Mar 10, 2016 | 15.87 | 16.50 | 15.78 | 15.98 | 47,497 | +0.22(+1.40%) |
Mar 09, 2016 | 15.81 | 16.32 | 15.30 | 15.76 | 62,750 | +0.09(+0.57%) |
Mar 08, 2016 | 16.07 | 16.20 | 15.50 | 15.67 | 47,476 | -0.47(-2.91%) |
Mar 07, 2016 | 15.60 | 16.52 | 15.48 | 16.14 | 54,962 | +0.51(+3.26%) |
Mar 04, 2016 | 16.19 | 16.54 | 15.51 | 15.63 | 59,369 | -0.47(-2.92%) |
Mar 03, 2016 | 16.26 | 16.57 | 15.71 | 16.10 | 50,899 | +0.00(+0.00%) |
Mar 02, 2016 | 15.60 | 16.18 | 15.54 | 16.10 | 57,200 | +0.55(+3.54%) |
Mar 01, 2016 | 15.56 | 16.05 | 15.09 | 15.55 | 62,167 | +0.27(+1.77%) |
Feb 29, 2016 | 15.69 | 16.00 | 15.10 | 15.28 | 57,407 | -0.23(-1.48%) |
Feb 26, 2016 | 16.00 | 16.00 | 15.10 | 15.51 | 177,909 | +1.21(+8.46%) |
Feb 25, 2016 | 14.26 | 14.81 | 14.00 | 14.30 | 42,216 | -0.04(-0.28%) |
Feb 24, 2016 | 13.20 | 14.79 | 13.20 | 14.34 | 53,994 | +0.99(+7.42%) |
Feb 23, 2016 | 13.62 | 14.15 | 13.31 | 13.35 | 42,939 | -0.16(-1.18%) |
Feb 22, 2016 | 14.00 | 14.22 | 13.51 | 13.51 | 29,620 | -0.40(-2.88%) |
Feb 19, 2016 | 14.00 | 14.06 | 13.80 | 13.91 | 33,357 | -0.27(-1.90%) |
Feb 18, 2016 | 14.10 | 14.82 | 13.99 | 14.18 | 33,976 | +0.06(+0.42%) |
Feb 17, 2016 | 14.11 | 14.54 | 13.48 | 14.12 | 93,089 | +0.22(+1.58%) |
Feb 16, 2016 | 13.13 | 14.61 | 13.13 | 13.90 | 34,663 | +0.89(+6.84%) |
Feb 12, 2016 | 12.50 | 13.01 | 13.01 | 13.01 | 35,400 | +0.70(+5.69%) |
Feb 11, 2016 | 12.89 | 13.17 | 12.25 | 12.31 | 81,533 | -0.84(-6.39%) |
Feb 10, 2016 | 12.90 | 14.98 | 12.45 | 13.15 | 27,374 | +0.37(+2.90%) |
Feb 09, 2016 | 12.89 | 13.18 | 12.05 | 12.78 | 56,104 | -0.29(-2.22%) |
Feb 08, 2016 | 13.15 | 13.33 | 12.52 | 13.07 | 39,369 | -0.23(-1.73%) |
Feb 05, 2016 | 13.96 | 13.96 | 13.25 | 13.30 | 40,160 | -0.75(-5.34%) |
Feb 04, 2016 | 13.60 | 14.26 | 13.51 | 14.05 | 49,032 | +0.41(+3.01%) |
Feb 03, 2016 | 14.64 | 14.64 | 12.82 | 13.64 | 51,421 | -0.67(-4.68%) |
Feb 02, 2016 | 14.27 | 15.62 | 13.96 | 14.31 | 64,322 | -0.14(-0.97%) |
Feb 01, 2016 | 14.55 | 15.12 | 13.93 | 14.45 | 42,752 | -0.17(-1.16%) |
Jan 29, 2016 | 14.42 | 15.13 | 14.30 | 14.62 | 33,777 | +0.22(+1.53%) |
Jan 28, 2016 | 15.73 | 16.34 | 14.25 | 14.40 | 38,921 | -1.15(-7.40%) |
Jan 27, 2016 | 17.07 | 17.47 | 15.44 | 15.55 | 23,996 | -1.04(-6.27%) |
Jan 26, 2016 | 16.52 | 16.82 | 15.73 | 16.59 | 45,494 | -0.23(-1.37%) |
Jan 25, 2016 | 17.31 | 17.40 | 16.39 | 16.82 | 93,363 | +0.30(+1.82%) |
Jan 22, 2016 | 15.80 | 17.70 | 15.27 | 16.52 | 47,818 | +1.06(+6.86%) |
Jan 21, 2016 | 15.87 | 16.01 | 15.21 | 15.46 | 55,418 | -0.32(-2.03%) |
Jan 20, 2016 | 14.85 | 16.19 | 14.08 | 15.78 | 72,241 | +0.61(+4.02%) |
Jan 19, 2016 | 16.00 | 16.11 | 14.73 | 15.17 | 71,089 | -0.66(-4.17%) |
Jan 15, 2016 | 15.75 | 15.83 | 15.83 | 15.83 | 62,300 | -0.42(-2.58%) |
Jan 14, 2016 | 16.24 | 17.05 | 15.00 | 16.25 | 78,977 | +0.12(+0.74%) |
Jan 13, 2016 | 16.77 | 18.25 | 15.95 | 16.13 | 49,895 | -0.54(-3.24%) |
Jan 12, 2016 | 17.28 | 17.39 | 16.05 | 16.67 | 47,981 | -0.16(-0.95%) |
Jan 11, 2016 | 17.45 | 17.55 | 16.45 | 16.83 | 80,924 | -0.28(-1.64%) |
Jan 08, 2016 | 17.60 | 19.45 | 17.04 | 17.11 | 85,047 | -0.39(-2.23%) |
Jan 07, 2016 | 17.99 | 18.72 | 17.40 | 17.50 | 110,972 | -0.64(-3.53%) |
Jan 06, 2016 | 17.90 | 18.95 | 17.82 | 18.14 | 74,416 | +0.23(+1.28%) |
Jan 05, 2016 | 17.45 | 18.68 | 17.45 | 17.91 | 50,784 | -0.32(-1.76%) |