Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.03 | 15.24 | 14.63 | 15.04 | 382,961 | +0.03(+0.19%) |
Mar 30, 2016 | 15.51 | 15.69 | 14.82 | 15.01 | 196,444 | -0.37(-2.39%) |
Mar 29, 2016 | 14.53 | 15.45 | 14.24 | 15.38 | 346,096 | +0.68(+4.60%) |
Mar 28, 2016 | 14.75 | 14.94 | 14.34 | 14.70 | 213,826 | -0.04(-0.26%) |
Mar 24, 2016 | 14.33 | 14.74 | 14.74 | 14.74 | 180,760 | +0.35(+2.41%) |
Mar 23, 2016 | 14.98 | 15.19 | 14.30 | 14.39 | 298,455 | -0.64(-4.24%) |
Mar 22, 2016 | 15.34 | 15.63 | 14.99 | 15.03 | 222,033 | -0.54(-3.47%) |
Mar 21, 2016 | 14.57 | 15.70 | 14.57 | 15.57 | 313,389 | +1.03(+7.11%) |
Mar 18, 2016 | 14.74 | 15.24 | 14.50 | 14.54 | 458,307 | -0.29(-1.95%) |
Mar 17, 2016 | 14.80 | 14.92 | 14.69 | 14.83 | 466,173 | +0.06(+0.39%) |
Mar 16, 2016 | 14.65 | 14.94 | 14.52 | 14.77 | 446,929 | +0.13(+0.86%) |
Mar 15, 2016 | 15.19 | 15.32 | 14.53 | 14.64 | 193,805 | -0.70(-4.59%) |
Mar 14, 2016 | 15.51 | 15.76 | 15.27 | 15.35 | 178,984 | -0.19(-1.24%) |
Mar 11, 2016 | 14.99 | 15.62 | 14.65 | 15.54 | 287,977 | +0.70(+4.68%) |
Mar 10, 2016 | 15.18 | 15.18 | 14.29 | 14.85 | 442,150 | -0.33(-2.16%) |
Mar 09, 2016 | 15.40 | 15.54 | 14.86 | 15.18 | 534,622 | -0.07(-0.44%) |
Mar 08, 2016 | 16.50 | 16.50 | 15.06 | 15.24 | 547,077 | -1.42(-8.52%) |
Mar 07, 2016 | 15.64 | 16.84 | 15.64 | 16.66 | 288,546 | +0.98(+6.28%) |
Mar 04, 2016 | 15.75 | 16.17 | 15.63 | 15.68 | 221,129 | -0.10(-0.61%) |
Mar 03, 2016 | 14.78 | 15.86 | 14.78 | 15.77 | 316,961 | +1.03(+7.01%) |
Mar 02, 2016 | 14.81 | 15.20 | 14.51 | 14.74 | 402,958 | +0.37(+2.55%) |
Mar 01, 2016 | 14.48 | 14.75 | 14.06 | 14.37 | 180,310 | +0.02(+0.13%) |
Feb 29, 2016 | 14.68 | 14.77 | 14.24 | 14.36 | 322,919 | -0.11(-0.73%) |
Feb 26, 2016 | 14.67 | 14.84 | 14.06 | 14.46 | 523,801 | +0.02(+0.13%) |
Feb 25, 2016 | 15.63 | 15.63 | 14.39 | 14.44 | 471,391 | -1.20(-7.65%) |
Feb 24, 2016 | 15.41 | 15.93 | 14.57 | 15.64 | 627,792 | -0.13(-0.80%) |
Feb 23, 2016 | 19.06 | 19.06 | 15.58 | 15.76 | 472,785 | -1.56(-9.03%) |
Feb 22, 2016 | 17.75 | 18.48 | 17.12 | 17.33 | 221,825 | -0.12(-0.66%) |
Feb 19, 2016 | 18.37 | 18.58 | 17.07 | 17.44 | 258,248 | -1.56(-8.23%) |
Feb 18, 2016 | 18.99 | 19.15 | 18.49 | 19.01 | 137,518 | +0.06(+0.31%) |
Feb 17, 2016 | 18.37 | 19.53 | 18.26 | 18.95 | 157,784 | +0.79(+4.36%) |
Feb 16, 2016 | 18.54 | 18.83 | 18.09 | 18.16 | 133,531 | -0.14(-0.74%) |
Feb 12, 2016 | 18.16 | 18.29 | 18.29 | 18.29 | 162,468 | +0.27(+1.49%) |
Feb 11, 2016 | 17.99 | 18.38 | 17.35 | 18.02 | 164,818 | -0.33(-1.78%) |
Feb 10, 2016 | 18.76 | 18.89 | 18.23 | 18.35 | 239,911 | -0.41(-2.20%) |
Feb 09, 2016 | 18.78 | 19.00 | 18.30 | 18.76 | 137,443 | -0.29(-1.51%) |
Feb 08, 2016 | 18.30 | 19.20 | 18.11 | 19.05 | 134,047 | +0.46(+2.48%) |
Feb 05, 2016 | 18.83 | 19.12 | 18.06 | 18.59 | 135,608 | -0.44(-2.32%) |
Feb 04, 2016 | 18.26 | 19.22 | 18.26 | 19.03 | 186,330 | +0.83(+4.54%) |
Feb 03, 2016 | 18.53 | 18.53 | 17.54 | 18.21 | 134,384 | -0.13(-0.73%) |
Feb 02, 2016 | 18.89 | 18.89 | 17.52 | 18.34 | 170,875 | -0.14(-0.78%) |
Feb 01, 2016 | 18.11 | 18.70 | 17.53 | 18.49 | 157,424 | +0.18(+1.00%) |
Jan 29, 2016 | 18.01 | 18.58 | 17.86 | 18.30 | 193,270 | +0.30(+1.65%) |
Jan 28, 2016 | 18.07 | 18.49 | 17.82 | 18.01 | 135,276 | +0.35(+1.96%) |
Jan 27, 2016 | 17.79 | 18.15 | 17.18 | 17.66 | 160,320 | -0.32(-1.76%) |
Jan 26, 2016 | 17.07 | 18.16 | 16.96 | 17.98 | 118,679 | +1.13(+6.73%) |
Jan 25, 2016 | 17.60 | 17.92 | 16.74 | 16.84 | 155,887 | -1.02(-5.70%) |
Jan 22, 2016 | 17.73 | 18.51 | 17.59 | 17.86 | 197,214 | +0.72(+4.20%) |
Jan 21, 2016 | 16.15 | 17.44 | 16.15 | 17.14 | 195,118 | +0.87(+5.38%) |
Jan 20, 2016 | 15.87 | 16.51 | 15.32 | 16.27 | 383,740 | +0.00(+0.00%) |
Jan 19, 2016 | 17.75 | 17.75 | 16.17 | 16.27 | 267,064 | -1.51(-8.49%) |
Jan 15, 2016 | 16.78 | 17.77 | 17.77 | 17.77 | 486,883 | +0.30(+1.70%) |
Jan 14, 2016 | 16.95 | 17.93 | 16.78 | 17.48 | 313,406 | +0.71(+4.24%) |
Jan 13, 2016 | 17.15 | 17.46 | 16.40 | 16.77 | 162,690 | -0.35(-2.02%) |
Jan 12, 2016 | 17.04 | 17.13 | 16.47 | 17.11 | 229,911 | +0.32(+1.89%) |
Jan 11, 2016 | 17.04 | 17.87 | 16.55 | 16.79 | 153,268 | -0.29(-1.69%) |
Jan 08, 2016 | 17.50 | 17.50 | 16.91 | 17.08 | 196,804 | -0.19(-1.11%) |
Jan 07, 2016 | 18.13 | 18.36 | 17.23 | 17.28 | 193,609 | -1.09(-5.91%) |
Jan 06, 2016 | 18.37 | 18.88 | 18.12 | 18.36 | 269,156 | -0.36(-1.90%) |
Jan 05, 2016 | 18.58 | 18.85 | 17.77 | 18.72 | 255,799 | +0.27(+1.46%) |