Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.96 | 16.01 | 15.73 | 15.81 | 113,368 | -0.20(-1.25%) |
Mar 30, 2016 | 16.12 | 16.27 | 15.78 | 16.01 | 226,991 | -0.13(-0.81%) |
Mar 29, 2016 | 15.91 | 16.14 | 15.72 | 16.14 | 192,505 | +0.24(+1.51%) |
Mar 28, 2016 | 15.91 | 16.17 | 15.81 | 15.90 | 108,002 | -0.01(-0.06%) |
Mar 24, 2016 | 15.93 | 15.91 | 15.91 | 15.91 | 355,700 | -0.07(-0.44%) |
Mar 23, 2016 | 16.16 | 16.49 | 15.89 | 15.98 | 125,971 | -0.20(-1.24%) |
Mar 22, 2016 | 16.04 | 16.23 | 15.94 | 16.18 | 156,574 | +0.02(+0.12%) |
Mar 21, 2016 | 16.02 | 16.25 | 15.96 | 16.16 | 319,568 | +0.01(+0.06%) |
Mar 18, 2016 | 16.07 | 16.35 | 15.99 | 16.15 | 291,491 | +0.16(+1.00%) |
Mar 17, 2016 | 16.23 | 16.23 | 15.47 | 15.99 | 298,266 | +0.22(+1.40%) |
Mar 16, 2016 | 15.78 | 15.96 | 15.63 | 15.77 | 182,764 | +0.01(+0.06%) |
Mar 15, 2016 | 16.06 | 16.13 | 15.70 | 15.76 | 193,462 | -0.34(-2.11%) |
Mar 14, 2016 | 16.10 | 16.48 | 15.96 | 16.10 | 291,180 | +0.11(+0.69%) |
Mar 11, 2016 | 16.29 | 16.42 | 15.76 | 15.99 | 1,093,335 | -1.38(-7.94%) |
Mar 10, 2016 | 17.74 | 18.27 | 17.09 | 17.37 | 115,677 | -0.30(-1.70%) |
Mar 09, 2016 | 17.48 | 17.89 | 16.39 | 17.67 | 99,424 | +0.18(+1.03%) |
Mar 08, 2016 | 17.35 | 17.68 | 17.02 | 17.49 | 171,168 | -0.02(-0.11%) |
Mar 07, 2016 | 16.81 | 17.52 | 16.02 | 17.51 | 294,657 | +0.69(+4.10%) |
Mar 04, 2016 | 16.44 | 16.78 | 16.44 | 16.82 | 73,475 | +0.32(+1.94%) |
Mar 03, 2016 | 16.87 | 17.00 | 16.15 | 16.50 | 861,334 | -0.34(-2.02%) |
Mar 02, 2016 | 16.76 | 16.98 | 16.42 | 16.84 | 352,595 | +0.01(+0.06%) |
Mar 01, 2016 | 17.00 | 17.68 | 15.68 | 16.83 | 585,561 | +1.90(+12.73%) |
Feb 29, 2016 | 14.78 | 15.09 | 14.78 | 14.93 | 257,772 | +0.11(+0.74%) |
Feb 26, 2016 | 14.48 | 14.82 | 14.31 | 14.82 | 203,282 | +0.41(+2.85%) |
Feb 25, 2016 | 14.43 | 14.59 | 14.30 | 14.41 | 80,299 | -0.05(-0.35%) |
Feb 24, 2016 | 14.41 | 14.61 | 14.28 | 14.46 | 45,718 | -0.09(-0.62%) |
Feb 23, 2016 | 14.65 | 14.69 | 14.48 | 14.55 | 61,382 | -0.08(-0.55%) |
Feb 22, 2016 | 14.77 | 14.95 | 14.38 | 14.63 | 183,368 | -0.06(-0.41%) |
Feb 19, 2016 | 14.68 | 14.78 | 14.46 | 14.69 | 106,806 | -0.04(-0.27%) |
Feb 18, 2016 | 14.75 | 15.01 | 14.66 | 14.73 | 133,601 | -0.04(-0.27%) |
Feb 17, 2016 | 14.85 | 15.05 | 14.62 | 14.77 | 82,919 | -0.04(-0.27%) |
Feb 16, 2016 | 14.72 | 14.92 | 14.58 | 14.81 | 50,327 | +0.25(+1.72%) |
Feb 12, 2016 | 14.18 | 14.56 | 14.56 | 14.56 | 91,100 | +0.41(+2.90%) |
Feb 11, 2016 | 13.97 | 14.39 | 13.97 | 14.15 | 50,476 | -0.02(-0.14%) |
Feb 10, 2016 | 14.53 | 14.72 | 14.15 | 14.17 | 66,127 | -0.27(-1.87%) |
Feb 09, 2016 | 14.72 | 15.00 | 14.33 | 14.44 | 84,661 | -0.48(-3.22%) |
Feb 08, 2016 | 14.92 | 15.11 | 14.60 | 14.92 | 88,911 | -0.08(-0.53%) |
Feb 05, 2016 | 14.88 | 15.25 | 14.85 | 15.00 | 208,670 | +0.01(+0.07%) |
Feb 04, 2016 | 14.63 | 15.18 | 14.59 | 14.99 | 61,164 | +0.35(+2.39%) |
Feb 03, 2016 | 14.69 | 14.72 | 14.25 | 14.64 | 107,981 | +0.00(+0.00%) |
Feb 02, 2016 | 15.29 | 15.57 | 14.58 | 14.64 | 76,216 | -0.75(-4.87%) |
Feb 01, 2016 | 14.72 | 15.69 | 14.55 | 15.39 | 171,738 | +0.60(+4.06%) |
Jan 29, 2016 | 14.27 | 14.84 | 14.26 | 14.79 | 110,021 | +0.60(+4.23%) |
Jan 28, 2016 | 14.27 | 14.86 | 14.11 | 14.19 | 68,839 | -0.03(-0.21%) |
Jan 27, 2016 | 14.13 | 14.26 | 13.85 | 14.22 | 164,793 | +0.08(+0.57%) |
Jan 26, 2016 | 14.17 | 14.27 | 14.04 | 14.14 | 68,870 | -0.01(-0.07%) |
Jan 25, 2016 | 14.53 | 14.53 | 14.06 | 14.15 | 179,464 | -0.48(-3.28%) |
Jan 22, 2016 | 14.80 | 14.90 | 14.42 | 14.63 | 204,777 | -0.07(-0.48%) |
Jan 21, 2016 | 14.80 | 14.80 | 14.43 | 14.70 | 102,941 | -0.02(-0.14%) |
Jan 20, 2016 | 14.37 | 14.90 | 14.19 | 14.72 | 172,644 | +0.32(+2.22%) |
Jan 19, 2016 | 14.58 | 14.58 | 14.12 | 14.40 | 147,270 | -0.05(-0.35%) |
Jan 15, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 116,700 | -0.32(-2.17%) |
Jan 14, 2016 | 14.91 | 15.11 | 14.68 | 14.77 | 229,844 | -0.06(-0.40%) |
Jan 13, 2016 | 15.40 | 15.44 | 14.66 | 14.83 | 92,877 | -0.55(-3.58%) |
Jan 12, 2016 | 15.33 | 15.66 | 15.14 | 15.38 | 100,443 | +0.14(+0.92%) |
Jan 11, 2016 | 15.07 | 15.30 | 15.03 | 15.24 | 252,720 | +0.26(+1.74%) |
Jan 08, 2016 | 15.42 | 15.66 | 14.94 | 14.98 | 127,972 | -0.28(-1.83%) |
Jan 07, 2016 | 15.25 | 15.44 | 15.14 | 15.26 | 153,355 | -0.32(-2.05%) |
Jan 06, 2016 | 15.78 | 15.89 | 15.37 | 15.58 | 153,667 | -0.37(-2.32%) |
Jan 05, 2016 | 16.26 | 16.34 | 15.87 | 15.95 | 121,749 | -0.29(-1.79%) |