Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.69 | 16.22 | 15.56 | 16.04 | 293,985 | +0.33(+2.09%) |
Mar 30, 2016 | 16.11 | 16.39 | 15.69 | 15.71 | 133,108 | -0.25(-1.56%) |
Mar 29, 2016 | 15.50 | 16.13 | 15.42 | 15.96 | 230,636 | +0.23(+1.45%) |
Mar 28, 2016 | 15.97 | 15.97 | 15.44 | 15.73 | 112,150 | -0.19(-1.18%) |
Mar 24, 2016 | 15.55 | 15.92 | 15.92 | 15.92 | 371,632 | +0.28(+1.78%) |
Mar 23, 2016 | 16.11 | 16.21 | 15.60 | 15.64 | 216,230 | -0.63(-3.85%) |
Mar 22, 2016 | 16.42 | 16.53 | 16.12 | 16.26 | 228,077 | -0.25(-1.50%) |
Mar 21, 2016 | 16.99 | 16.99 | 16.47 | 16.51 | 273,596 | -0.48(-2.81%) |
Mar 18, 2016 | 17.04 | 17.36 | 16.54 | 16.99 | 187,807 | -0.09(-0.52%) |
Mar 17, 2016 | 16.83 | 17.23 | 16.66 | 17.08 | 206,043 | +0.31(+1.84%) |
Mar 16, 2016 | 16.79 | 16.98 | 16.50 | 16.77 | 206,916 | +0.06(+0.36%) |
Mar 15, 2016 | 16.59 | 16.80 | 16.29 | 16.71 | 133,342 | -0.17(-1.00%) |
Mar 14, 2016 | 16.61 | 17.15 | 16.61 | 16.88 | 183,955 | -0.04(-0.23%) |
Mar 11, 2016 | 16.88 | 17.17 | 16.67 | 16.92 | 208,746 | +0.16(+0.95%) |
Mar 10, 2016 | 16.80 | 16.80 | 16.15 | 16.76 | 253,450 | -0.04(-0.24%) |
Mar 09, 2016 | 16.70 | 16.80 | 16.19 | 16.80 | 204,718 | +0.25(+1.50%) |
Mar 08, 2016 | 17.38 | 17.52 | 16.54 | 16.55 | 306,889 | -0.89(-5.12%) |
Mar 07, 2016 | 16.74 | 17.48 | 16.74 | 17.45 | 237,974 | +0.62(+3.66%) |
Mar 04, 2016 | 17.18 | 17.37 | 16.49 | 16.83 | 384,941 | -0.25(-1.45%) |
Mar 03, 2016 | 17.20 | 17.48 | 17.06 | 17.08 | 391,836 | -0.11(-0.64%) |
Mar 02, 2016 | 17.36 | 17.38 | 16.31 | 17.19 | 413,248 | +0.14(+0.82%) |
Mar 01, 2016 | 15.92 | 17.54 | 15.38 | 17.05 | 931,977 | +1.61(+10.42%) |
Feb 29, 2016 | 15.27 | 15.86 | 15.20 | 15.44 | 335,340 | +0.39(+2.57%) |
Feb 26, 2016 | 15.08 | 15.37 | 14.82 | 15.05 | 265,625 | +0.19(+1.27%) |
Feb 25, 2016 | 14.64 | 14.91 | 14.57 | 14.86 | 133,178 | +0.14(+0.94%) |
Feb 24, 2016 | 14.33 | 14.74 | 13.86 | 14.72 | 254,570 | +0.22(+1.51%) |
Feb 23, 2016 | 14.65 | 14.71 | 14.40 | 14.51 | 129,963 | -0.18(-1.22%) |
Feb 22, 2016 | 14.97 | 15.01 | 14.65 | 14.69 | 260,692 | +0.07(+0.48%) |
Feb 19, 2016 | 14.06 | 14.66 | 13.81 | 14.62 | 221,490 | +0.41(+2.87%) |
Feb 18, 2016 | 14.54 | 14.54 | 14.11 | 14.21 | 226,173 | -0.08(-0.56%) |
Feb 17, 2016 | 14.42 | 14.72 | 14.18 | 14.29 | 444,424 | +0.10(+0.70%) |
Feb 16, 2016 | 13.74 | 14.56 | 13.63 | 14.19 | 280,557 | +0.74(+5.54%) |
Feb 12, 2016 | 13.47 | 13.44 | 13.44 | 13.44 | 381,099 | +0.27(+2.03%) |
Feb 11, 2016 | 13.40 | 13.63 | 12.87 | 13.18 | 230,035 | -0.40(-2.93%) |
Feb 10, 2016 | 13.67 | 13.87 | 13.41 | 13.57 | 173,185 | -0.08(-0.58%) |
Feb 09, 2016 | 13.73 | 13.82 | 13.40 | 13.65 | 309,099 | -0.36(-2.55%) |
Feb 08, 2016 | 14.34 | 14.34 | 13.65 | 14.01 | 293,247 | -0.62(-4.21%) |
Feb 05, 2016 | 14.73 | 14.80 | 14.41 | 14.63 | 251,289 | -0.19(-1.27%) |
Feb 04, 2016 | 14.41 | 14.94 | 14.37 | 14.81 | 383,699 | +0.54(+3.76%) |
Feb 03, 2016 | 14.57 | 14.57 | 13.81 | 14.28 | 359,353 | +0.07(+0.49%) |
Feb 02, 2016 | 14.49 | 14.49 | 13.87 | 14.21 | 317,582 | -0.44(-2.98%) |
Feb 01, 2016 | 14.31 | 14.65 | 14.00 | 14.65 | 756,234 | +0.89(+6.50%) |
Jan 29, 2016 | 13.04 | 13.75 | 13.01 | 13.75 | 287,865 | +0.80(+6.21%) |
Jan 28, 2016 | 12.91 | 13.21 | 12.67 | 12.95 | 154,711 | +0.36(+2.84%) |
Jan 27, 2016 | 12.21 | 12.60 | 12.00 | 12.59 | 213,229 | +0.40(+3.26%) |
Jan 26, 2016 | 12.08 | 12.36 | 11.92 | 12.19 | 101,718 | +0.34(+2.85%) |
Jan 25, 2016 | 11.76 | 12.33 | 11.68 | 11.86 | 200,404 | -0.07(-0.58%) |
Jan 22, 2016 | 11.63 | 11.99 | 11.49 | 11.92 | 310,122 | +0.71(+6.38%) |
Jan 21, 2016 | 10.64 | 11.34 | 10.46 | 11.21 | 187,253 | +0.56(+5.22%) |
Jan 20, 2016 | 10.62 | 10.74 | 10.16 | 10.65 | 319,831 | -0.25(-2.28%) |
Jan 19, 2016 | 11.69 | 11.84 | 10.82 | 10.90 | 601,410 | -1.02(-8.58%) |
Jan 15, 2016 | 11.31 | 11.92 | 11.92 | 11.92 | 311,104 | -0.04(-0.33%) |
Jan 14, 2016 | 11.50 | 12.03 | 11.31 | 11.96 | 162,002 | +0.61(+5.33%) |
Jan 13, 2016 | 11.79 | 11.90 | 11.27 | 11.36 | 178,483 | -0.31(-2.64%) |
Jan 12, 2016 | 12.11 | 12.11 | 11.34 | 11.67 | 213,057 | -0.22(-1.84%) |
Jan 11, 2016 | 12.19 | 12.21 | 11.82 | 11.89 | 256,263 | -0.31(-2.52%) |
Jan 08, 2016 | 12.40 | 12.40 | 12.16 | 12.19 | 133,332 | -0.05(-0.41%) |
Jan 07, 2016 | 12.55 | 12.72 | 12.14 | 12.24 | 234,331 | -0.61(-4.71%) |
Jan 06, 2016 | 12.99 | 13.20 | 12.81 | 12.85 | 175,637 | -0.52(-3.86%) |
Jan 05, 2016 | 13.53 | 13.65 | 13.18 | 13.36 | 184,259 | -0.20(-1.46%) |