Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.31 | 16.55 | 16.30 | 16.31 | 57,209 | -0.03(-0.18%) |
Mar 30, 2016 | 16.56 | 16.75 | 16.25 | 16.34 | 79,333 | +0.06(+0.38%) |
Mar 29, 2016 | 16.18 | 16.30 | 16.05 | 16.28 | 71,533 | -0.23(-1.41%) |
Mar 28, 2016 | 16.51 | 16.56 | 16.33 | 16.51 | 28,671 | -0.06(-0.36%) |
Mar 24, 2016 | 16.30 | 16.57 | 16.57 | 16.57 | 82,900 | -0.13(-0.78%) |
Mar 23, 2016 | 16.91 | 16.95 | 16.63 | 16.70 | 111,716 | -0.50(-2.89%) |
Mar 22, 2016 | 16.97 | 17.25 | 16.92 | 17.20 | 55,290 | +0.09(+0.51%) |
Mar 21, 2016 | 16.98 | 17.15 | 16.83 | 17.11 | 98,123 | +0.11(+0.65%) |
Mar 18, 2016 | 17.26 | 17.29 | 16.91 | 17.00 | 147,379 | +0.00(+0.00%) |
Mar 17, 2016 | 16.86 | 17.09 | 16.71 | 17.00 | 118,170 | +0.41(+2.47%) |
Mar 16, 2016 | 16.36 | 16.61 | 16.33 | 16.59 | 55,559 | +0.56(+3.49%) |
Mar 15, 2016 | 16.10 | 16.11 | 15.90 | 16.03 | 128,775 | -0.25(-1.54%) |
Mar 14, 2016 | 16.32 | 16.46 | 16.19 | 16.28 | 103,343 | -0.43(-2.57%) |
Mar 11, 2016 | 16.75 | 16.80 | 16.51 | 16.71 | 84,705 | +0.20(+1.21%) |
Mar 10, 2016 | 16.48 | 16.65 | 16.40 | 16.51 | 57,951 | -0.21(-1.26%) |
Mar 09, 2016 | 16.47 | 16.83 | 16.39 | 16.72 | 152,664 | +0.59(+3.66%) |
Mar 08, 2016 | 16.78 | 16.78 | 16.13 | 16.13 | 228,465 | -0.69(-4.10%) |
Mar 07, 2016 | 16.26 | 16.88 | 16.26 | 16.82 | 269,342 | +0.66(+4.08%) |
Mar 04, 2016 | 15.73 | 16.16 | 15.50 | 16.16 | 237,728 | +0.59(+3.79%) |
Mar 03, 2016 | 15.31 | 15.58 | 15.26 | 15.57 | 80,070 | +0.08(+0.52%) |
Mar 02, 2016 | 15.29 | 15.57 | 15.15 | 15.49 | 206,991 | +0.08(+0.52%) |
Mar 01, 2016 | 15.31 | 15.60 | 15.20 | 15.41 | 205,339 | +0.05(+0.33%) |
Feb 29, 2016 | 15.21 | 15.37 | 15.09 | 15.36 | 116,285 | +0.36(+2.40%) |
Feb 26, 2016 | 15.45 | 15.50 | 14.86 | 15.00 | 139,344 | -0.02(-0.13%) |
Feb 25, 2016 | 14.80 | 15.20 | 14.49 | 15.02 | 141,881 | +0.12(+0.81%) |
Feb 24, 2016 | 14.40 | 14.94 | 14.24 | 14.90 | 185,715 | +0.23(+1.57%) |
Feb 23, 2016 | 14.98 | 14.98 | 14.52 | 14.67 | 148,007 | -0.44(-2.91%) |
Feb 22, 2016 | 15.14 | 15.27 | 15.00 | 15.11 | 255,303 | +0.46(+3.14%) |
Feb 19, 2016 | 14.87 | 14.95 | 14.48 | 14.65 | 199,394 | -0.16(-1.08%) |
Feb 18, 2016 | 15.39 | 15.39 | 14.78 | 14.81 | 208,333 | -0.26(-1.73%) |
Feb 17, 2016 | 14.64 | 15.24 | 14.50 | 15.07 | 345,887 | +0.67(+4.65%) |
Feb 16, 2016 | 14.89 | 14.89 | 14.23 | 14.40 | 476,466 | -0.17(-1.17%) |
Feb 12, 2016 | 14.33 | 14.57 | 14.57 | 14.57 | 204,100 | +0.37(+2.61%) |
Feb 11, 2016 | 13.83 | 14.22 | 13.69 | 14.20 | 373,311 | +0.17(+1.21%) |
Feb 10, 2016 | 14.00 | 14.44 | 13.90 | 14.03 | 382,642 | -0.09(-0.64%) |
Feb 09, 2016 | 14.69 | 14.81 | 13.87 | 14.12 | 388,145 | -0.77(-5.17%) |
Feb 08, 2016 | 15.15 | 15.20 | 14.75 | 14.89 | 224,267 | -0.36(-2.36%) |
Feb 05, 2016 | 15.35 | 15.58 | 15.11 | 15.25 | 257,266 | -0.10(-0.65%) |
Feb 04, 2016 | 15.59 | 15.85 | 15.20 | 15.35 | 144,570 | -0.18(-1.16%) |
Feb 03, 2016 | 15.03 | 15.53 | 14.59 | 15.53 | 250,675 | +0.88(+6.01%) |
Feb 02, 2016 | 14.72 | 14.90 | 14.52 | 14.65 | 184,830 | -0.52(-3.43%) |
Feb 01, 2016 | 15.55 | 15.55 | 15.13 | 15.17 | 103,613 | -0.71(-4.47%) |
Jan 29, 2016 | 15.90 | 16.05 | 15.46 | 15.88 | 147,066 | +0.13(+0.83%) |
Jan 28, 2016 | 15.80 | 15.83 | 15.34 | 15.75 | 156,372 | +0.73(+4.86%) |
Jan 27, 2016 | 14.66 | 15.35 | 14.54 | 15.02 | 171,458 | +0.36(+2.46%) |
Jan 26, 2016 | 14.50 | 15.11 | 14.41 | 14.66 | 129,802 | +0.48(+3.39%) |
Jan 25, 2016 | 14.56 | 14.75 | 14.17 | 14.18 | 121,859 | -0.72(-4.83%) |
Jan 22, 2016 | 14.54 | 14.90 | 14.41 | 14.90 | 166,823 | +0.87(+6.20%) |
Jan 21, 2016 | 13.34 | 14.10 | 13.25 | 14.03 | 282,575 | +0.43(+3.16%) |
Jan 20, 2016 | 13.41 | 13.61 | 12.99 | 13.60 | 205,708 | -0.07(-0.51%) |
Jan 19, 2016 | 14.02 | 14.02 | 13.63 | 13.67 | 167,707 | -0.37(-2.64%) |
Jan 15, 2016 | 14.08 | 14.04 | 14.04 | 14.04 | 326,700 | -0.66(-4.49%) |
Jan 14, 2016 | 14.45 | 14.78 | 14.29 | 14.70 | 53,855 | +0.32(+2.23%) |
Jan 13, 2016 | 14.75 | 14.85 | 14.23 | 14.38 | 114,771 | -0.32(-2.18%) |
Jan 12, 2016 | 15.12 | 15.20 | 14.41 | 14.70 | 152,269 | -0.23(-1.54%) |
Jan 11, 2016 | 15.60 | 15.60 | 14.87 | 14.93 | 120,110 | -0.72(-4.60%) |
Jan 08, 2016 | 15.82 | 15.82 | 15.46 | 15.65 | 133,642 | -0.09(-0.57%) |
Jan 07, 2016 | 15.70 | 16.11 | 15.64 | 15.74 | 103,874 | -0.26(-1.62%) |
Jan 06, 2016 | 16.22 | 16.40 | 15.93 | 16.00 | 155,419 | -0.62(-3.74%) |
Jan 05, 2016 | 16.75 | 16.79 | 16.62 | 16.62 | 24,791 | -0.38(-2.22%) |