Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.14 | 16.60 | 16.06 | 16.58 | 283,853 | +0.41(+2.51%) |
Mar 30, 2016 | 16.08 | 16.18 | 15.97 | 16.17 | 314,268 | +0.16(+1.03%) |
Mar 29, 2016 | 15.24 | 16.08 | 15.22 | 16.01 | 280,476 | +0.71(+4.61%) |
Mar 28, 2016 | 15.04 | 15.41 | 14.96 | 15.30 | 180,072 | +0.28(+1.87%) |
Mar 24, 2016 | 14.89 | 15.02 | 15.02 | 15.02 | 296,576 | +0.08(+0.52%) |
Mar 23, 2016 | 15.68 | 15.77 | 14.95 | 14.95 | 212,698 | -0.80(-5.10%) |
Mar 22, 2016 | 15.79 | 15.93 | 15.75 | 15.75 | 147,380 | -0.16(-1.03%) |
Mar 21, 2016 | 15.91 | 16.14 | 15.84 | 15.91 | 155,277 | -0.04(-0.24%) |
Mar 18, 2016 | 16.11 | 16.15 | 15.95 | 15.95 | 342,057 | -0.04(-0.24%) |
Mar 17, 2016 | 15.24 | 16.09 | 15.24 | 15.99 | 143,566 | +0.72(+4.75%) |
Mar 16, 2016 | 15.06 | 15.31 | 15.06 | 15.26 | 307,149 | +0.14(+0.89%) |
Mar 15, 2016 | 15.30 | 15.32 | 15.09 | 15.13 | 249,809 | -0.27(-1.76%) |
Mar 14, 2016 | 15.46 | 15.53 | 15.28 | 15.40 | 222,347 | -0.07(-0.44%) |
Mar 11, 2016 | 15.29 | 15.53 | 15.29 | 15.47 | 309,491 | +0.26(+1.72%) |
Mar 10, 2016 | 15.56 | 15.66 | 15.08 | 15.21 | 205,253 | -0.30(-1.93%) |
Mar 09, 2016 | 15.55 | 15.60 | 15.44 | 15.51 | 159,551 | -0.05(-0.31%) |
Mar 08, 2016 | 15.69 | 15.82 | 15.52 | 15.55 | 228,481 | -0.15(-0.98%) |
Mar 07, 2016 | 15.95 | 16.11 | 15.67 | 15.71 | 214,098 | -0.31(-1.93%) |
Mar 04, 2016 | 16.00 | 16.29 | 15.95 | 16.02 | 261,258 | +0.04(+0.24%) |
Mar 03, 2016 | 15.56 | 16.03 | 15.56 | 15.98 | 322,855 | +0.44(+2.80%) |
Mar 02, 2016 | 15.10 | 15.56 | 15.10 | 15.54 | 242,238 | +0.38(+2.49%) |
Mar 01, 2016 | 14.80 | 15.17 | 14.72 | 15.17 | 281,027 | +0.46(+3.16%) |
Feb 29, 2016 | 14.98 | 15.07 | 14.61 | 14.70 | 313,868 | -0.27(-1.81%) |
Feb 26, 2016 | 14.99 | 15.22 | 14.78 | 14.97 | 227,288 | +0.10(+0.65%) |
Feb 25, 2016 | 14.88 | 14.98 | 14.74 | 14.88 | 205,137 | +0.14(+0.98%) |
Feb 24, 2016 | 14.71 | 14.73 | 14.43 | 14.73 | 634,329 | -0.06(-0.39%) |
Feb 23, 2016 | 14.49 | 14.98 | 14.49 | 14.79 | 244,906 | +0.25(+1.73%) |
Feb 22, 2016 | 14.64 | 14.81 | 14.54 | 14.54 | 328,955 | +0.01(+0.07%) |
Feb 19, 2016 | 14.48 | 14.68 | 14.47 | 14.53 | 243,000 | +0.03(+0.20%) |
Feb 18, 2016 | 14.59 | 14.60 | 14.36 | 14.50 | 255,542 | -0.04(-0.27%) |
Feb 17, 2016 | 14.66 | 14.82 | 14.47 | 14.54 | 485,311 | +0.00(+0.00%) |
Feb 16, 2016 | 14.62 | 14.63 | 14.33 | 14.54 | 486,443 | +0.05(+0.33%) |
Feb 12, 2016 | 14.47 | 14.49 | 14.49 | 14.49 | 339,920 | +0.13(+0.88%) |
Feb 11, 2016 | 14.31 | 14.50 | 14.21 | 14.37 | 332,523 | -0.12(-0.80%) |
Feb 10, 2016 | 14.45 | 14.66 | 14.36 | 14.48 | 335,341 | +0.08(+0.54%) |
Feb 09, 2016 | 14.34 | 14.60 | 14.27 | 14.40 | 489,941 | -0.05(-0.33%) |
Feb 08, 2016 | 14.21 | 14.53 | 13.99 | 14.45 | 621,239 | +0.14(+1.01%) |
Feb 05, 2016 | 14.07 | 14.52 | 14.01 | 14.31 | 447,973 | +0.17(+1.23%) |
Feb 04, 2016 | 13.95 | 14.32 | 13.95 | 14.13 | 330,374 | +0.18(+1.32%) |
Feb 03, 2016 | 14.41 | 14.51 | 13.91 | 13.95 | 503,819 | -0.41(-2.83%) |
Feb 02, 2016 | 14.29 | 14.44 | 14.11 | 14.36 | 592,556 | -0.04(-0.27%) |
Feb 01, 2016 | 15.35 | 15.35 | 13.79 | 14.39 | 1,232,860 | -0.99(-6.41%) |
Jan 29, 2016 | 14.99 | 15.41 | 14.95 | 15.38 | 493,943 | +0.49(+3.31%) |
Jan 28, 2016 | 15.23 | 15.44 | 14.88 | 14.89 | 245,730 | -0.23(-1.53%) |
Jan 27, 2016 | 15.43 | 15.43 | 15.04 | 15.12 | 252,551 | -0.34(-2.19%) |
Jan 26, 2016 | 15.26 | 15.55 | 15.18 | 15.46 | 261,173 | +0.23(+1.52%) |
Jan 25, 2016 | 15.51 | 15.59 | 15.19 | 15.23 | 326,612 | -0.34(-2.17%) |
Jan 22, 2016 | 15.60 | 15.87 | 15.36 | 15.56 | 328,651 | +0.14(+0.88%) |
Jan 21, 2016 | 15.07 | 15.67 | 15.00 | 15.43 | 352,850 | +0.39(+2.57%) |
Jan 20, 2016 | 14.90 | 15.23 | 14.47 | 15.04 | 380,054 | -0.06(-0.38%) |
Jan 19, 2016 | 15.24 | 15.24 | 14.90 | 15.10 | 299,002 | +0.00(+0.00%) |
Jan 15, 2016 | 15.29 | 15.10 | 15.10 | 15.10 | 430,124 | -0.54(-3.46%) |
Jan 14, 2016 | 15.08 | 15.67 | 14.95 | 15.64 | 490,759 | +0.61(+4.05%) |
Jan 13, 2016 | 15.51 | 15.68 | 14.92 | 15.03 | 395,182 | -0.47(-3.05%) |
Jan 12, 2016 | 16.11 | 16.23 | 15.23 | 15.51 | 547,886 | -0.49(-3.08%) |
Jan 11, 2016 | 16.07 | 16.14 | 15.76 | 16.00 | 321,860 | -0.03(-0.18%) |
Jan 08, 2016 | 16.35 | 16.43 | 16.01 | 16.03 | 346,643 | -0.26(-1.60%) |
Jan 07, 2016 | 16.40 | 16.66 | 16.27 | 16.29 | 273,095 | -0.41(-2.43%) |
Jan 06, 2016 | 16.93 | 17.18 | 16.55 | 16.69 | 196,300 | -0.40(-2.32%) |
Jan 05, 2016 | 17.13 | 17.18 | 16.86 | 17.09 | 281,374 | -0.01(-0.06%) |