Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.07 | 16.31 | 14.98 | 14.98 | 83,511 | -0.97(-6.06%) |
Mar 30, 2016 | 15.22 | 16.67 | 15.22 | 15.94 | 29,255 | +0.98(+6.52%) |
Mar 29, 2016 | 14.62 | 15.22 | 14.50 | 14.97 | 39,809 | +0.11(+0.75%) |
Mar 28, 2016 | 15.22 | 15.94 | 14.74 | 14.86 | 41,749 | -1.09(-6.82%) |
Mar 24, 2016 | 15.70 | 15.94 | 15.94 | 15.94 | 52,039 | -0.24(-1.49%) |
Mar 23, 2016 | 17.15 | 17.64 | 15.94 | 16.19 | 61,383 | -1.21(-6.94%) |
Mar 22, 2016 | 17.52 | 18.12 | 17.27 | 17.39 | 22,695 | -0.36(-2.04%) |
Mar 21, 2016 | 18.72 | 19.09 | 17.39 | 17.76 | 42,242 | -0.60(-3.29%) |
Mar 18, 2016 | 18.12 | 18.65 | 17.03 | 18.36 | 61,607 | +0.48(+2.70%) |
Mar 17, 2016 | 17.03 | 18.00 | 16.79 | 17.88 | 40,353 | +0.85(+4.96%) |
Mar 16, 2016 | 16.19 | 17.52 | 16.19 | 17.03 | 28,513 | +1.09(+6.82%) |
Mar 15, 2016 | 16.91 | 17.03 | 15.82 | 15.94 | 44,199 | -1.69(-9.59%) |
Mar 14, 2016 | 17.64 | 18.48 | 16.67 | 17.64 | 50,077 | +0.12(+0.69%) |
Mar 11, 2016 | 16.07 | 18.00 | 16.07 | 17.52 | 36,204 | +1.69(+10.69%) |
Mar 10, 2016 | 16.79 | 17.03 | 15.22 | 15.82 | 51,003 | -0.97(-5.76%) |
Mar 09, 2016 | 18.00 | 18.24 | 15.83 | 16.79 | 34,102 | -0.12(-0.71%) |
Mar 08, 2016 | 20.53 | 20.78 | 15.70 | 16.91 | 99,619 | -2.78(-14.11%) |
Mar 07, 2016 | 18.00 | 21.02 | 17.76 | 19.69 | 160,287 | +3.02(+18.12%) |
Mar 04, 2016 | 15.94 | 17.52 | 15.10 | 16.67 | 160,557 | +1.45(+9.52%) |
Mar 03, 2016 | 12.92 | 15.46 | 12.80 | 15.22 | 138,244 | +2.42(+18.87%) |
Mar 02, 2016 | 13.53 | 13.53 | 12.44 | 12.80 | 48,186 | -0.24(-1.85%) |
Mar 01, 2016 | 14.01 | 14.01 | 12.80 | 13.05 | 44,913 | -0.48(-3.57%) |
Feb 29, 2016 | 13.29 | 14.01 | 12.73 | 13.53 | 43,008 | +1.09(+8.74%) |
Feb 26, 2016 | 11.72 | 13.29 | 11.72 | 12.44 | 38,212 | +0.41(+3.37%) |
Feb 25, 2016 | 12.08 | 12.08 | 11.48 | 12.04 | 30,898 | -0.04(-0.36%) |
Feb 24, 2016 | 12.68 | 12.68 | 11.48 | 12.08 | 46,600 | -0.72(-5.66%) |
Feb 23, 2016 | 14.25 | 14.25 | 12.44 | 12.80 | 33,474 | -1.21(-8.62%) |
Feb 22, 2016 | 13.29 | 14.25 | 13.05 | 14.01 | 57,625 | +0.97(+7.41%) |
Feb 19, 2016 | 13.41 | 13.53 | 12.44 | 13.05 | 37,189 | -0.12(-0.92%) |
Feb 18, 2016 | 14.50 | 14.86 | 12.20 | 13.17 | 79,070 | -0.97(-6.84%) |
Feb 17, 2016 | 12.08 | 14.98 | 11.72 | 14.13 | 106,493 | +2.43(+20.78%) |
Feb 16, 2016 | 10.87 | 12.08 | 10.15 | 11.70 | 76,248 | +1.80(+18.13%) |
Feb 12, 2016 | 10.87 | 9.905 | 9.905 | 9.905 | 121,165 | +0.24(+2.50%) |
Feb 11, 2016 | 12.08 | 12.20 | 9.568 | 9.663 | 162,541 | -2.66(-21.57%) |
Feb 10, 2016 | 12.32 | 13.29 | 12.08 | 12.32 | 87,205 | -0.36(-2.86%) |
Feb 09, 2016 | 14.37 | 14.50 | 12.08 | 12.68 | 170,408 | -1.45(-10.26%) |
Feb 08, 2016 | 16.31 | 16.43 | 13.65 | 14.13 | 180,331 | -2.54(-15.22%) |
Feb 05, 2016 | 18.00 | 18.48 | 16.43 | 16.67 | 114,895 | -1.09(-6.12%) |
Feb 04, 2016 | 18.12 | 19.09 | 17.52 | 17.76 | 128,975 | -0.97(-5.16%) |
Feb 03, 2016 | 16.43 | 19.33 | 15.10 | 18.72 | 453,637 | -7.49(-28.57%) |
Feb 02, 2016 | 26.57 | 26.57 | 24.88 | 26.21 | 44,894 | -0.97(-3.56%) |
Feb 01, 2016 | 27.90 | 28.87 | 25.37 | 27.18 | 60,543 | -0.60(-2.17%) |
Jan 29, 2016 | 28.27 | 28.99 | 26.09 | 27.78 | 64,897 | -0.12(-0.43%) |
Jan 28, 2016 | 30.20 | 30.68 | 27.54 | 27.90 | 59,505 | -1.09(-3.75%) |
Jan 27, 2016 | 28.27 | 31.04 | 26.82 | 28.99 | 88,194 | +1.69(+6.20%) |
Jan 26, 2016 | 25.85 | 27.42 | 25.37 | 27.30 | 82,591 | +2.66(+10.78%) |
Jan 25, 2016 | 25.73 | 26.04 | 24.40 | 24.64 | 45,773 | -0.85(-3.32%) |
Jan 22, 2016 | 23.68 | 26.53 | 23.31 | 25.49 | 92,116 | +3.02(+13.44%) |
Jan 21, 2016 | 20.41 | 24.52 | 20.17 | 22.47 | 46,250 | +2.05(+10.06%) |
Jan 20, 2016 | 21.98 | 22.35 | 18.72 | 20.41 | 87,959 | -1.57(-7.14%) |
Jan 19, 2016 | 23.92 | 24.16 | 21.88 | 21.98 | 57,094 | -1.21(-5.21%) |
Jan 15, 2016 | 23.43 | 23.19 | 23.19 | 23.19 | 65,301 | -0.72(-3.03%) |
Jan 14, 2016 | 21.50 | 24.16 | 15.94 | 23.92 | 155,090 | +2.42(+11.24%) |
Jan 13, 2016 | 25.61 | 25.85 | 21.38 | 21.50 | 109,298 | -3.26(-13.17%) |
Jan 12, 2016 | 27.18 | 27.56 | 24.16 | 24.76 | 97,021 | -1.93(-7.24%) |
Jan 11, 2016 | 29.47 | 29.59 | 25.85 | 26.70 | 90,212 | -1.93(-6.75%) |
Jan 08, 2016 | 30.20 | 31.41 | 28.51 | 28.63 | 78,701 | -1.45(-4.82%) |
Jan 07, 2016 | 32.61 | 32.86 | 30.08 | 30.08 | 112,856 | -2.90(-8.79%) |
Jan 06, 2016 | 34.43 | 34.73 | 32.98 | 32.98 | 88,610 | -2.17(-6.19%) |
Jan 05, 2016 | 38.17 | 38.17 | 35.15 | 35.15 | 58,334 | -1.93(-5.21%) |