Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.91 | 14.74 | 13.91 | 14.68 | 850,712 | +0.74(+5.28%) |
Mar 30, 2016 | 13.74 | 14.16 | 13.54 | 13.95 | 682,873 | +0.33(+2.43%) |
Mar 29, 2016 | 13.04 | 13.71 | 12.77 | 13.62 | 405,775 | +0.35(+2.64%) |
Mar 28, 2016 | 13.47 | 13.51 | 13.06 | 13.27 | 239,827 | -0.19(-1.44%) |
Mar 24, 2016 | 13.17 | 13.46 | 13.46 | 13.46 | 351,077 | +0.06(+0.48%) |
Mar 23, 2016 | 13.87 | 13.99 | 13.38 | 13.40 | 419,903 | -0.59(-4.21%) |
Mar 22, 2016 | 14.32 | 14.40 | 13.98 | 13.98 | 672,583 | -0.47(-3.25%) |
Mar 21, 2016 | 14.72 | 14.87 | 14.33 | 14.45 | 473,252 | -0.39(-2.60%) |
Mar 18, 2016 | 14.83 | 15.10 | 14.52 | 14.84 | 991,211 | +0.25(+1.70%) |
Mar 17, 2016 | 14.08 | 14.74 | 13.86 | 14.59 | 574,249 | +0.52(+3.66%) |
Mar 16, 2016 | 13.82 | 14.31 | 13.62 | 14.08 | 596,254 | +0.33(+2.41%) |
Mar 15, 2016 | 13.68 | 14.14 | 13.46 | 13.75 | 340,749 | -0.19(-1.39%) |
Mar 14, 2016 | 13.84 | 14.56 | 13.56 | 13.94 | 554,938 | -0.11(-0.79%) |
Mar 11, 2016 | 13.36 | 14.24 | 13.36 | 14.05 | 681,498 | +0.87(+6.63%) |
Mar 10, 2016 | 13.19 | 13.25 | 12.42 | 13.17 | 876,737 | +0.04(+0.28%) |
Mar 09, 2016 | 13.53 | 13.55 | 12.96 | 13.14 | 760,610 | -0.04(-0.28%) |
Mar 08, 2016 | 14.16 | 14.36 | 13.15 | 13.17 | 894,328 | -1.28(-8.85%) |
Mar 07, 2016 | 13.91 | 14.46 | 13.68 | 14.45 | 773,354 | +0.52(+3.70%) |
Mar 04, 2016 | 13.98 | 14.24 | 13.65 | 13.94 | 842,218 | +0.14(+1.00%) |
Mar 03, 2016 | 13.16 | 13.87 | 12.88 | 13.80 | 866,559 | +0.66(+5.04%) |
Mar 02, 2016 | 12.37 | 13.16 | 12.37 | 13.14 | 830,451 | +0.69(+5.54%) |
Mar 01, 2016 | 12.57 | 12.65 | 12.19 | 12.45 | 729,552 | -0.06(-0.51%) |
Feb 29, 2016 | 12.86 | 12.90 | 12.38 | 12.51 | 1,198,066 | -0.25(-1.95%) |
Feb 26, 2016 | 12.94 | 13.09 | 12.52 | 12.76 | 858,406 | +0.07(+0.58%) |
Feb 25, 2016 | 13.42 | 13.75 | 12.37 | 12.69 | 646,484 | -0.76(-5.68%) |
Feb 24, 2016 | 12.97 | 13.46 | 12.59 | 13.45 | 824,891 | +0.38(+2.89%) |
Feb 23, 2016 | 13.64 | 13.71 | 12.78 | 13.07 | 849,522 | -0.57(-4.15%) |
Feb 22, 2016 | 13.29 | 13.99 | 13.29 | 13.64 | 949,024 | +0.57(+4.40%) |
Feb 19, 2016 | 12.77 | 13.08 | 12.03 | 13.06 | 792,352 | +0.37(+2.95%) |
Feb 18, 2016 | 13.31 | 13.54 | 12.43 | 12.69 | 541,191 | -0.36(-2.80%) |
Feb 17, 2016 | 12.77 | 13.71 | 12.57 | 13.06 | 737,820 | +0.48(+3.85%) |
Feb 16, 2016 | 12.25 | 12.71 | 12.03 | 12.57 | 1,007,353 | +0.28(+2.30%) |
Feb 12, 2016 | 12.25 | 12.29 | 12.29 | 12.29 | 1,060,262 | +0.47(+3.94%) |
Feb 11, 2016 | 13.16 | 13.50 | 11.30 | 11.82 | 1,428,523 | -1.87(-13.66%) |
Feb 10, 2016 | 14.66 | 15.28 | 13.62 | 13.69 | 1,120,147 | -0.96(-6.54%) |
Feb 09, 2016 | 14.74 | 14.88 | 14.36 | 14.65 | 482,103 | -0.47(-3.08%) |
Feb 08, 2016 | 15.53 | 15.53 | 14.64 | 15.12 | 600,198 | -0.79(-4.99%) |
Feb 05, 2016 | 16.33 | 16.58 | 15.81 | 15.91 | 530,968 | -0.65(-3.91%) |
Feb 04, 2016 | 16.70 | 17.35 | 16.36 | 16.56 | 532,516 | +0.10(+0.61%) |
Feb 03, 2016 | 16.24 | 16.48 | 15.32 | 16.46 | 479,155 | +0.49(+3.09%) |
Feb 02, 2016 | 16.18 | 16.39 | 15.66 | 15.97 | 542,682 | -0.62(-3.74%) |
Feb 01, 2016 | 16.86 | 17.04 | 16.00 | 16.59 | 507,747 | -0.70(-4.06%) |
Jan 29, 2016 | 16.37 | 17.32 | 16.01 | 17.29 | 810,135 | +1.05(+6.46%) |
Jan 28, 2016 | 16.18 | 16.87 | 15.71 | 16.24 | 625,194 | +0.62(+3.97%) |
Jan 27, 2016 | 15.59 | 16.00 | 15.13 | 15.62 | 865,233 | -0.14(-0.87%) |
Jan 26, 2016 | 15.40 | 16.08 | 15.24 | 15.76 | 448,957 | +0.55(+3.60%) |
Jan 25, 2016 | 15.97 | 16.35 | 15.17 | 15.21 | 346,934 | -1.04(-6.40%) |
Jan 22, 2016 | 16.14 | 16.82 | 15.86 | 16.25 | 670,067 | +0.63(+4.03%) |
Jan 21, 2016 | 15.26 | 16.24 | 13.82 | 15.62 | 634,068 | +0.36(+2.33%) |
Jan 20, 2016 | 14.62 | 15.54 | 13.97 | 15.26 | 889,782 | +0.19(+1.27%) |
Jan 19, 2016 | 15.91 | 15.91 | 14.74 | 15.07 | 631,901 | -0.64(-4.07%) |
Jan 15, 2016 | 15.45 | 15.71 | 15.71 | 15.71 | 670,926 | -0.54(-3.31%) |
Jan 14, 2016 | 15.94 | 16.45 | 15.52 | 16.25 | 483,175 | +0.44(+2.77%) |
Jan 13, 2016 | 16.03 | 16.50 | 15.44 | 15.81 | 792,495 | -0.09(-0.57%) |
Jan 12, 2016 | 16.50 | 17.33 | 15.08 | 15.90 | 962,769 | -0.15(-0.91%) |
Jan 11, 2016 | 16.70 | 16.98 | 15.79 | 16.05 | 1,096,302 | -0.86(-5.07%) |
Jan 08, 2016 | 17.74 | 19.03 | 16.90 | 16.91 | 896,505 | -0.62(-3.54%) |
Jan 07, 2016 | 18.28 | 18.50 | 17.53 | 17.53 | 872,841 | -1.16(-6.20%) |
Jan 06, 2016 | 19.84 | 20.13 | 18.67 | 18.68 | 892,979 | -1.71(-8.37%) |
Jan 05, 2016 | 20.59 | 20.59 | 19.83 | 20.39 | 601,676 | -0.20(-0.97%) |