Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.15 | 15.71 | 14.26 | 14.50 | 109,598 | -0.49(-3.27%) |
Mar 30, 2016 | 14.70 | 15.40 | 14.53 | 14.99 | 168,567 | +0.18(+1.22%) |
Mar 29, 2016 | 14.75 | 14.99 | 14.26 | 14.81 | 71,227 | +0.14(+0.95%) |
Mar 28, 2016 | 16.33 | 16.34 | 14.64 | 14.67 | 59,256 | -0.58(-3.80%) |
Mar 24, 2016 | 14.63 | 15.25 | 15.25 | 15.25 | 85,700 | +0.62(+4.24%) |
Mar 23, 2016 | 15.50 | 15.50 | 14.33 | 14.63 | 41,599 | -0.46(-3.05%) |
Mar 22, 2016 | 14.12 | 15.32 | 14.12 | 15.09 | 46,909 | +0.46(+3.14%) |
Mar 21, 2016 | 14.41 | 14.95 | 14.36 | 14.63 | 37,565 | +0.18(+1.25%) |
Mar 18, 2016 | 13.59 | 14.97 | 13.07 | 14.45 | 169,528 | +0.97(+7.20%) |
Mar 17, 2016 | 13.33 | 13.65 | 12.75 | 13.48 | 59,473 | -0.03(-0.22%) |
Mar 16, 2016 | 14.05 | 14.05 | 12.81 | 13.51 | 56,321 | -0.32(-2.31%) |
Mar 15, 2016 | 14.65 | 14.72 | 13.05 | 13.83 | 92,194 | -0.89(-6.05%) |
Mar 14, 2016 | 13.99 | 15.04 | 13.99 | 14.72 | 53,996 | +0.67(+4.77%) |
Mar 11, 2016 | 14.19 | 14.51 | 13.86 | 14.05 | 63,651 | +0.18(+1.30%) |
Mar 10, 2016 | 13.96 | 14.13 | 13.52 | 13.87 | 62,846 | -0.08(-0.57%) |
Mar 09, 2016 | 14.13 | 14.23 | 12.87 | 13.95 | 91,695 | +0.42(+3.10%) |
Mar 08, 2016 | 14.51 | 14.55 | 13.50 | 13.53 | 100,317 | -1.09(-7.46%) |
Mar 07, 2016 | 14.71 | 15.45 | 14.51 | 14.62 | 64,570 | -0.01(-0.07%) |
Mar 04, 2016 | 15.70 | 15.78 | 13.99 | 14.63 | 85,676 | -1.06(-6.76%) |
Mar 03, 2016 | 15.44 | 16.62 | 15.44 | 15.69 | 347,448 | -0.57(-3.51%) |
Mar 02, 2016 | 16.25 | 16.43 | 15.91 | 16.26 | 69,501 | +0.01(+0.06%) |
Mar 01, 2016 | 16.57 | 16.58 | 15.91 | 16.25 | 80,945 | -0.06(-0.37%) |
Feb 29, 2016 | 16.55 | 16.90 | 16.20 | 16.31 | 43,764 | -0.07(-0.43%) |
Feb 26, 2016 | 17.08 | 17.24 | 16.02 | 16.38 | 41,418 | -0.49(-2.90%) |
Feb 25, 2016 | 17.14 | 17.95 | 16.41 | 16.87 | 107,386 | -0.36(-2.09%) |
Feb 24, 2016 | 16.94 | 17.38 | 16.11 | 17.23 | 166,379 | +0.23(+1.35%) |
Feb 23, 2016 | 16.33 | 17.00 | 16.19 | 17.00 | 102,177 | +0.78(+4.81%) |
Feb 22, 2016 | 16.00 | 16.28 | 14.99 | 16.22 | 96,509 | +0.65(+4.17%) |
Feb 19, 2016 | 15.21 | 15.66 | 14.46 | 15.57 | 50,478 | +0.53(+3.52%) |
Feb 18, 2016 | 15.91 | 15.91 | 14.72 | 15.04 | 33,776 | -0.65(-4.14%) |
Feb 17, 2016 | 15.76 | 16.00 | 15.43 | 15.69 | 47,335 | -0.03(-0.19%) |
Feb 16, 2016 | 14.25 | 15.87 | 14.19 | 15.72 | 84,309 | +1.76(+12.61%) |
Feb 12, 2016 | 12.99 | 13.96 | 13.96 | 13.96 | 56,800 | +1.34(+10.62%) |
Feb 11, 2016 | 12.87 | 12.92 | 12.25 | 12.62 | 75,295 | -0.05(-0.39%) |
Feb 10, 2016 | 11.00 | 13.14 | 11.00 | 12.67 | 237,323 | +2.16(+20.55%) |
Feb 09, 2016 | 11.25 | 11.25 | 10.16 | 10.51 | 129,408 | -0.97(-8.45%) |
Feb 08, 2016 | 14.31 | 14.31 | 11.27 | 11.48 | 100,108 | -2.87(-20.00%) |
Feb 05, 2016 | 14.75 | 15.00 | 14.32 | 14.35 | 59,993 | -0.52(-3.50%) |
Feb 04, 2016 | 14.48 | 15.40 | 14.45 | 14.87 | 21,058 | +0.05(+0.34%) |
Feb 03, 2016 | 14.47 | 14.99 | 13.75 | 14.82 | 33,941 | +0.39(+2.70%) |
Feb 02, 2016 | 15.27 | 15.27 | 14.08 | 14.43 | 33,532 | -0.55(-3.67%) |
Feb 01, 2016 | 15.09 | 15.38 | 13.62 | 14.98 | 85,834 | -0.11(-0.73%) |
Jan 29, 2016 | 14.77 | 16.04 | 14.56 | 15.09 | 126,590 | +0.21(+1.41%) |
Jan 28, 2016 | 15.01 | 15.11 | 14.42 | 14.88 | 60,820 | -0.18(-1.20%) |
Jan 27, 2016 | 15.38 | 15.79 | 15.01 | 15.06 | 33,644 | -0.34(-2.21%) |
Jan 26, 2016 | 15.28 | 15.75 | 14.68 | 15.40 | 35,022 | +0.27(+1.78%) |
Jan 25, 2016 | 15.80 | 16.98 | 14.78 | 15.13 | 70,895 | -0.65(-4.12%) |
Jan 22, 2016 | 16.12 | 17.43 | 15.71 | 15.78 | 36,187 | -0.21(-1.31%) |
Jan 21, 2016 | 15.62 | 16.62 | 15.58 | 15.99 | 38,641 | +0.29(+1.85%) |
Jan 20, 2016 | 15.06 | 15.81 | 14.26 | 15.70 | 46,717 | +0.31(+2.01%) |
Jan 19, 2016 | 15.98 | 16.10 | 14.93 | 15.39 | 55,161 | -0.32(-2.04%) |
Jan 15, 2016 | 15.25 | 15.71 | 15.71 | 15.71 | 39,200 | -0.21(-1.32%) |
Jan 14, 2016 | 15.92 | 17.49 | 14.16 | 15.92 | 93,080 | +0.01(+0.06%) |
Jan 13, 2016 | 16.20 | 16.40 | 15.61 | 15.91 | 60,938 | -0.47(-2.87%) |
Jan 12, 2016 | 16.52 | 17.64 | 15.40 | 16.38 | 47,796 | -0.11(-0.67%) |
Jan 11, 2016 | 17.00 | 17.07 | 15.44 | 16.49 | 88,780 | +0.26(+1.60%) |
Jan 08, 2016 | 16.57 | 16.58 | 16.00 | 16.23 | 33,680 | -0.13(-0.79%) |
Jan 07, 2016 | 17.00 | 17.21 | 16.16 | 16.36 | 36,759 | -0.76(-4.44%) |
Jan 06, 2016 | 17.97 | 18.01 | 17.12 | 17.12 | 17,447 | -1.03(-5.67%) |
Jan 05, 2016 | 18.50 | 18.51 | 18.00 | 18.15 | 65,069 | -0.28(-1.52%) |