Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.69 | 19.24 | 15.66 | 18.95 | 59,873 | +3.50(+22.65%) |
Mar 30, 2016 | 15.49 | 15.60 | 15.14 | 15.45 | 11,021 | -0.04(-0.26%) |
Mar 29, 2016 | 14.90 | 15.71 | 14.90 | 15.49 | 19,264 | +0.58(+3.89%) |
Mar 28, 2016 | 14.68 | 14.99 | 14.68 | 14.91 | 13,928 | +0.14(+0.95%) |
Mar 24, 2016 | 14.90 | 14.77 | 14.77 | 14.77 | 59,900 | -0.23(-1.53%) |
Mar 23, 2016 | 15.28 | 15.75 | 14.70 | 15.00 | 35,446 | -0.37(-2.41%) |
Mar 22, 2016 | 15.98 | 16.15 | 15.28 | 15.37 | 27,898 | -0.43(-2.72%) |
Mar 21, 2016 | 15.42 | 16.01 | 15.42 | 15.80 | 28,870 | +0.09(+0.57%) |
Mar 18, 2016 | 16.11 | 16.11 | 15.52 | 15.71 | 23,881 | -0.28(-1.75%) |
Mar 17, 2016 | 16.12 | 16.52 | 15.81 | 15.99 | 18,929 | -0.15(-0.93%) |
Mar 16, 2016 | 16.20 | 16.77 | 16.01 | 16.14 | 15,751 | +0.00(+0.00%) |
Mar 15, 2016 | 16.22 | 16.83 | 16.05 | 16.14 | 22,746 | -0.26(-1.59%) |
Mar 14, 2016 | 16.85 | 17.48 | 16.40 | 16.40 | 23,612 | -0.44(-2.61%) |
Mar 11, 2016 | 17.01 | 17.01 | 16.53 | 16.84 | 18,441 | +0.10(+0.60%) |
Mar 10, 2016 | 17.40 | 17.49 | 16.64 | 16.74 | 23,696 | -0.19(-1.12%) |
Mar 09, 2016 | 17.90 | 18.10 | 15.94 | 16.93 | 39,942 | -0.49(-2.81%) |
Mar 08, 2016 | 18.02 | 18.35 | 17.34 | 17.42 | 22,050 | -0.50(-2.79%) |
Mar 07, 2016 | 19.60 | 19.60 | 17.21 | 17.92 | 28,437 | -0.10(-0.55%) |
Mar 04, 2016 | 17.86 | 18.58 | 16.57 | 18.02 | 22,696 | +0.69(+3.98%) |
Mar 03, 2016 | 17.32 | 17.35 | 16.16 | 17.33 | 18,251 | -0.06(-0.35%) |
Mar 02, 2016 | 17.61 | 17.74 | 16.67 | 17.39 | 33,523 | -0.32(-1.81%) |
Mar 01, 2016 | 18.24 | 18.96 | 17.20 | 17.71 | 57,716 | -0.63(-3.44%) |
Feb 29, 2016 | 19.10 | 19.60 | 17.95 | 18.34 | 47,530 | -0.59(-3.12%) |
Feb 26, 2016 | 17.21 | 19.00 | 15.66 | 18.93 | 30,526 | -0.02(-0.11%) |
Feb 25, 2016 | 18.82 | 19.77 | 18.74 | 18.95 | 55,944 | +0.35(+1.88%) |
Feb 24, 2016 | 18.00 | 19.99 | 17.80 | 18.60 | 59,265 | +0.59(+3.28%) |
Feb 23, 2016 | 17.16 | 18.64 | 17.16 | 18.01 | 122,615 | +1.25(+7.46%) |
Feb 22, 2016 | 15.40 | 16.91 | 15.33 | 16.76 | 56,585 | +1.47(+9.61%) |
Feb 19, 2016 | 15.09 | 15.42 | 14.51 | 15.29 | 22,798 | +0.17(+1.12%) |
Feb 18, 2016 | 15.61 | 16.09 | 15.04 | 15.12 | 23,839 | -0.53(-3.39%) |
Feb 17, 2016 | 18.95 | 19.50 | 14.44 | 15.65 | 125,582 | -3.13(-16.67%) |
Feb 16, 2016 | 19.51 | 19.51 | 18.00 | 18.78 | 49,922 | -0.67(-3.44%) |
Feb 12, 2016 | 20.28 | 19.45 | 19.45 | 19.45 | 17,500 | -0.45(-2.26%) |
Feb 11, 2016 | 19.90 | 21.29 | 19.90 | 19.90 | 11,025 | -0.22(-1.09%) |
Feb 10, 2016 | 20.04 | 21.50 | 19.91 | 20.12 | 17,250 | +0.52(+2.65%) |
Feb 09, 2016 | 20.17 | 20.39 | 19.54 | 19.60 | 11,300 | -0.86(-4.20%) |
Feb 08, 2016 | 21.40 | 22.27 | 20.24 | 20.46 | 17,684 | -1.08(-5.01%) |
Feb 05, 2016 | 22.62 | 22.87 | 21.54 | 21.54 | 30,851 | -0.43(-1.96%) |
Feb 04, 2016 | 21.95 | 22.26 | 20.94 | 21.97 | 16,938 | -0.03(-0.14%) |
Feb 03, 2016 | 22.27 | 22.27 | 21.54 | 22.00 | 3,983 | +0.07(+0.32%) |
Feb 02, 2016 | 21.34 | 22.39 | 21.30 | 21.93 | 11,490 | +0.28(+1.29%) |
Feb 01, 2016 | 22.26 | 22.26 | 21.02 | 21.65 | 31,347 | -0.58(-2.61%) |
Jan 29, 2016 | 21.05 | 22.51 | 20.90 | 22.23 | 43,430 | +1.29(+6.16%) |
Jan 28, 2016 | 21.27 | 21.81 | 20.70 | 20.94 | 26,356 | +0.06(+0.29%) |
Jan 27, 2016 | 22.16 | 22.30 | 20.73 | 20.88 | 28,090 | -0.96(-4.40%) |
Jan 26, 2016 | 20.24 | 22.25 | 19.39 | 21.84 | 38,876 | +1.69(+8.39%) |
Jan 25, 2016 | 22.24 | 22.24 | 19.98 | 20.15 | 28,478 | -1.85(-8.41%) |
Jan 22, 2016 | 22.85 | 23.97 | 21.60 | 22.00 | 40,870 | -0.56(-2.48%) |
Jan 21, 2016 | 21.30 | 23.08 | 20.02 | 22.56 | 30,995 | +1.51(+7.17%) |
Jan 20, 2016 | 19.69 | 21.73 | 19.41 | 21.05 | 36,546 | +1.07(+5.36%) |
Jan 19, 2016 | 20.50 | 21.64 | 19.03 | 19.98 | 34,067 | -0.44(-2.15%) |
Jan 15, 2016 | 20.53 | 20.42 | 20.42 | 20.42 | 49,500 | -0.73(-3.45%) |
Jan 14, 2016 | 19.95 | 21.30 | 19.41 | 21.15 | 30,721 | +0.97(+4.81%) |
Jan 13, 2016 | 20.46 | 20.86 | 19.23 | 20.18 | 60,983 | -0.25(-1.22%) |
Jan 12, 2016 | 19.72 | 20.69 | 18.27 | 20.43 | 70,616 | +0.99(+5.09%) |
Jan 11, 2016 | 25.35 | 25.35 | 16.50 | 19.44 | 95,802 | -4.06(-17.28%) |
Jan 08, 2016 | 23.98 | 24.42 | 23.51 | 23.50 | 19,834 | -0.48(-2.00%) |
Jan 07, 2016 | 25.09 | 26.06 | 23.80 | 23.98 | 27,542 | -1.70(-6.62%) |
Jan 06, 2016 | 27.22 | 27.68 | 25.36 | 25.68 | 41,218 | -1.69(-6.17%) |
Jan 05, 2016 | 26.36 | 27.72 | 24.32 | 27.37 | 42,777 | +0.98(+3.71%) |