Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.06 | 15.33 | 14.19 | 14.20 | 717,930 | -0.86(-5.71%) |
Mar 30, 2016 | 15.35 | 15.89 | 14.53 | 15.06 | 587,381 | +0.01(+0.07%) |
Mar 29, 2016 | 14.18 | 15.24 | 14.05 | 15.05 | 486,310 | +0.54(+3.72%) |
Mar 28, 2016 | 15.02 | 15.12 | 14.11 | 14.51 | 782,319 | -0.60(-3.97%) |
Mar 24, 2016 | 14.60 | 15.11 | 15.11 | 15.11 | 480,700 | +0.05(+0.33%) |
Mar 23, 2016 | 15.65 | 15.93 | 14.98 | 15.06 | 569,446 | -0.79(-4.98%) |
Mar 22, 2016 | 16.61 | 16.70 | 15.81 | 15.85 | 700,658 | -0.80(-4.80%) |
Mar 21, 2016 | 16.23 | 16.81 | 15.78 | 16.65 | 849,117 | +0.12(+0.73%) |
Mar 18, 2016 | 18.97 | 18.97 | 15.50 | 16.53 | 3,523,961 | -2.34(-12.40%) |
Mar 17, 2016 | 19.03 | 19.26 | 18.11 | 18.87 | 547,021 | +0.49(+2.67%) |
Mar 16, 2016 | 18.73 | 19.09 | 18.01 | 18.38 | 614,534 | +0.14(+0.77%) |
Mar 15, 2016 | 19.90 | 20.15 | 17.92 | 18.24 | 819,031 | -2.04(-10.06%) |
Mar 14, 2016 | 20.93 | 21.37 | 19.90 | 20.28 | 701,961 | -1.11(-5.19%) |
Mar 11, 2016 | 20.02 | 22.26 | 19.81 | 21.39 | 900,940 | +1.75(+8.91%) |
Mar 10, 2016 | 19.57 | 19.70 | 18.91 | 19.64 | 371,121 | -0.19(-0.96%) |
Mar 09, 2016 | 20.80 | 20.95 | 19.12 | 19.83 | 489,881 | -0.41(-2.03%) |
Mar 08, 2016 | 23.36 | 23.78 | 20.20 | 20.24 | 695,915 | -3.44(-14.53%) |
Mar 07, 2016 | 21.07 | 24.20 | 21.07 | 23.68 | 944,918 | +2.77(+13.25%) |
Mar 04, 2016 | 20.72 | 20.90 | 20.00 | 20.91 | 823,644 | +0.94(+4.71%) |
Mar 03, 2016 | 19.69 | 20.48 | 19.69 | 19.97 | 942,741 | -0.02(-0.10%) |
Mar 02, 2016 | 19.45 | 20.17 | 18.71 | 19.99 | 601,365 | +0.32(+1.63%) |
Mar 01, 2016 | 20.56 | 20.57 | 19.07 | 19.67 | 597,560 | -0.32(-1.60%) |
Feb 29, 2016 | 18.46 | 20.33 | 18.29 | 19.99 | 1,151,733 | +1.71(+9.35%) |
Feb 26, 2016 | 18.29 | 19.20 | 17.89 | 18.28 | 473,837 | +0.51(+2.87%) |
Feb 25, 2016 | 17.94 | 18.39 | 16.82 | 17.77 | 404,657 | -0.03(-0.17%) |
Feb 24, 2016 | 16.82 | 17.96 | 16.42 | 17.80 | 448,126 | +0.55(+3.19%) |
Feb 23, 2016 | 18.80 | 19.28 | 17.12 | 17.25 | 395,907 | -1.59(-8.44%) |
Feb 22, 2016 | 18.78 | 19.62 | 18.39 | 18.84 | 386,147 | +0.69(+3.80%) |
Feb 19, 2016 | 17.94 | 18.33 | 17.30 | 18.15 | 332,884 | +0.06(+0.33%) |
Feb 18, 2016 | 18.47 | 18.71 | 17.61 | 18.09 | 443,493 | -0.03(-0.17%) |
Feb 17, 2016 | 15.80 | 18.34 | 15.51 | 18.12 | 1,027,630 | +2.91(+19.13%) |
Feb 16, 2016 | 15.66 | 15.99 | 14.67 | 15.21 | 645,977 | -0.09(-0.59%) |
Feb 12, 2016 | 14.87 | 15.30 | 15.30 | 15.30 | 534,200 | +0.74(+5.08%) |
Feb 11, 2016 | 14.71 | 15.05 | 14.07 | 14.56 | 456,307 | -0.59(-3.89%) |
Feb 10, 2016 | 15.17 | 15.89 | 14.68 | 15.15 | 302,667 | -0.11(-0.72%) |
Feb 09, 2016 | 16.92 | 16.95 | 14.93 | 15.26 | 541,795 | -2.07(-11.94%) |
Feb 08, 2016 | 16.69 | 17.43 | 16.25 | 17.33 | 591,793 | +0.35(+2.06%) |
Feb 05, 2016 | 16.57 | 17.34 | 16.50 | 16.98 | 660,739 | -0.01(-0.06%) |
Feb 04, 2016 | 16.52 | 17.76 | 16.35 | 16.99 | 748,481 | +0.92(+5.72%) |
Feb 03, 2016 | 15.43 | 16.22 | 14.02 | 16.07 | 639,049 | +1.23(+8.29%) |
Feb 02, 2016 | 14.90 | 15.49 | 14.38 | 14.84 | 656,270 | -0.62(-4.01%) |
Feb 01, 2016 | 15.75 | 16.09 | 15.14 | 15.46 | 831,986 | -1.09(-6.59%) |
Jan 29, 2016 | 16.83 | 17.54 | 15.61 | 16.55 | 1,111,671 | -0.69(-4.00%) |
Jan 28, 2016 | 17.57 | 19.17 | 16.73 | 17.24 | 1,028,262 | +0.82(+4.99%) |
Jan 27, 2016 | 16.33 | 17.72 | 16.07 | 16.42 | 808,524 | -0.16(-0.97%) |
Jan 26, 2016 | 16.66 | 16.66 | 16.00 | 16.58 | 684,139 | +0.60(+3.75%) |
Jan 25, 2016 | 15.85 | 16.97 | 15.77 | 15.98 | 499,303 | -0.50(-3.03%) |
Jan 22, 2016 | 16.97 | 17.36 | 15.94 | 16.48 | 862,824 | +0.65(+4.11%) |
Jan 21, 2016 | 15.38 | 16.39 | 14.90 | 15.83 | 1,176,056 | +0.61(+4.01%) |
Jan 20, 2016 | 16.46 | 16.48 | 13.24 | 15.22 | 2,582,562 | -2.05(-11.87%) |
Jan 19, 2016 | 18.27 | 18.66 | 16.69 | 17.27 | 696,390 | -1.24(-6.70%) |
Jan 15, 2016 | 18.45 | 18.51 | 18.51 | 18.51 | 1,745,100 | -0.98(-5.03%) |
Jan 14, 2016 | 16.16 | 19.64 | 15.71 | 19.49 | 1,692,201 | +3.70(+23.43%) |
Jan 13, 2016 | 15.88 | 16.42 | 15.52 | 15.79 | 649,761 | -0.09(-0.57%) |
Jan 12, 2016 | 16.03 | 16.12 | 15.19 | 15.88 | 1,326,898 | +0.13(+0.83%) |
Jan 11, 2016 | 16.21 | 16.21 | 15.34 | 15.75 | 495,810 | -0.32(-1.99%) |
Jan 08, 2016 | 16.32 | 16.32 | 15.50 | 16.07 | 645,687 | +0.05(+0.31%) |
Jan 07, 2016 | 15.24 | 16.29 | 15.11 | 16.02 | 635,364 | +0.15(+0.95%) |
Jan 06, 2016 | 16.62 | 16.65 | 15.65 | 15.87 | 423,230 | -1.55(-8.90%) |
Jan 05, 2016 | 18.12 | 18.25 | 16.86 | 17.42 | 439,868 | -0.42(-2.35%) |