Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.39 | 16.59 | 16.00 | 16.44 | 314,748 | +0.10(+0.63%) |
Mar 30, 2016 | 16.28 | 16.59 | 16.04 | 16.34 | 145,304 | +0.17(+1.06%) |
Mar 29, 2016 | 15.78 | 16.23 | 15.63 | 16.17 | 157,254 | +0.41(+2.61%) |
Mar 28, 2016 | 15.47 | 15.78 | 15.33 | 15.76 | 241,655 | +0.25(+1.60%) |
Mar 24, 2016 | 15.23 | 15.51 | 15.51 | 15.51 | 128,528 | +0.28(+1.85%) |
Mar 23, 2016 | 15.39 | 15.42 | 15.09 | 15.23 | 111,540 | -0.13(-0.84%) |
Mar 22, 2016 | 15.40 | 15.67 | 15.29 | 15.35 | 102,054 | -0.07(-0.44%) |
Mar 21, 2016 | 14.97 | 15.55 | 14.93 | 15.42 | 267,831 | -0.27(-1.69%) |
Mar 18, 2016 | 15.46 | 15.76 | 15.30 | 15.69 | 205,314 | +0.32(+2.06%) |
Mar 17, 2016 | 15.35 | 15.46 | 15.11 | 15.37 | 94,835 | -0.03(-0.22%) |
Mar 16, 2016 | 14.62 | 15.56 | 14.61 | 15.41 | 168,974 | +0.68(+4.59%) |
Mar 15, 2016 | 14.97 | 14.97 | 14.64 | 14.73 | 70,537 | -0.24(-1.60%) |
Mar 14, 2016 | 15.66 | 15.83 | 14.91 | 14.97 | 136,724 | -0.44(-2.83%) |
Mar 11, 2016 | 15.36 | 15.54 | 15.30 | 15.41 | 187,190 | +0.15(+1.01%) |
Mar 10, 2016 | 15.23 | 15.42 | 14.89 | 15.25 | 134,671 | +0.16(+1.08%) |
Mar 09, 2016 | 15.41 | 15.42 | 14.60 | 15.09 | 129,441 | -0.22(-1.45%) |
Mar 08, 2016 | 14.98 | 15.42 | 14.85 | 15.31 | 359,946 | +0.27(+1.76%) |
Mar 07, 2016 | 15.58 | 15.59 | 14.83 | 15.05 | 539,394 | -0.55(-3.51%) |
Mar 04, 2016 | 16.28 | 16.29 | 15.52 | 15.59 | 232,110 | -0.62(-3.85%) |
Mar 03, 2016 | 16.90 | 17.15 | 16.18 | 16.22 | 383,108 | -0.66(-3.90%) |
Mar 02, 2016 | 16.72 | 17.09 | 16.23 | 16.88 | 216,837 | +0.18(+1.08%) |
Mar 01, 2016 | 16.78 | 17.11 | 16.67 | 16.70 | 116,292 | +0.04(+0.26%) |
Feb 29, 2016 | 16.12 | 16.90 | 15.91 | 16.65 | 422,630 | +0.76(+4.78%) |
Feb 26, 2016 | 16.34 | 16.87 | 15.82 | 15.89 | 150,531 | -0.45(-2.77%) |
Feb 25, 2016 | 16.06 | 16.52 | 16.01 | 16.35 | 220,119 | +0.39(+2.46%) |
Feb 24, 2016 | 15.93 | 16.22 | 15.35 | 15.95 | 122,762 | -0.05(-0.32%) |
Feb 23, 2016 | 15.66 | 16.15 | 15.66 | 16.01 | 207,140 | +0.38(+2.46%) |
Feb 22, 2016 | 15.26 | 16.35 | 15.26 | 15.62 | 331,510 | +0.51(+3.39%) |
Feb 19, 2016 | 14.26 | 15.43 | 14.23 | 15.11 | 233,522 | +0.84(+5.86%) |
Feb 18, 2016 | 13.66 | 15.37 | 13.66 | 14.27 | 582,600 | +2.11(+17.33%) |
Feb 17, 2016 | 12.82 | 13.30 | 12.16 | 12.16 | 169,242 | -0.52(-4.10%) |
Feb 16, 2016 | 12.50 | 12.94 | 12.10 | 12.69 | 143,486 | +0.34(+2.77%) |
Feb 12, 2016 | 12.31 | 12.34 | 12.34 | 12.34 | 59,040 | +0.13(+1.05%) |
Feb 11, 2016 | 12.14 | 12.36 | 11.58 | 12.22 | 80,770 | -0.14(-1.11%) |
Feb 10, 2016 | 12.48 | 12.71 | 12.20 | 12.35 | 59,126 | +0.00(+0.00%) |
Feb 09, 2016 | 12.36 | 12.52 | 11.77 | 12.35 | 86,357 | -0.24(-1.90%) |
Feb 08, 2016 | 12.40 | 12.69 | 12.22 | 12.59 | 53,490 | +0.10(+0.82%) |
Feb 05, 2016 | 12.92 | 13.05 | 12.49 | 12.49 | 80,593 | -0.52(-4.00%) |
Feb 04, 2016 | 12.95 | 13.18 | 12.80 | 13.01 | 66,576 | +0.01(+0.07%) |
Feb 03, 2016 | 13.33 | 13.33 | 12.80 | 13.00 | 63,589 | -0.20(-1.55%) |
Feb 02, 2016 | 13.40 | 13.48 | 13.13 | 13.21 | 60,411 | -0.38(-2.77%) |
Feb 01, 2016 | 13.16 | 13.74 | 13.02 | 13.58 | 79,818 | +0.32(+2.45%) |
Jan 29, 2016 | 12.88 | 13.29 | 12.88 | 13.26 | 121,349 | +0.38(+2.92%) |
Jan 28, 2016 | 12.89 | 13.09 | 12.77 | 12.88 | 61,699 | +0.04(+0.33%) |
Jan 27, 2016 | 12.96 | 13.07 | 12.67 | 12.84 | 58,864 | -0.19(-1.44%) |
Jan 26, 2016 | 12.74 | 13.21 | 12.67 | 13.03 | 68,601 | +0.31(+2.42%) |
Jan 25, 2016 | 13.15 | 13.22 | 12.61 | 12.72 | 76,209 | -0.44(-3.31%) |
Jan 22, 2016 | 13.08 | 13.37 | 12.98 | 13.15 | 99,130 | +0.31(+2.39%) |
Jan 21, 2016 | 12.72 | 13.10 | 12.58 | 12.85 | 120,810 | +0.25(+1.96%) |
Jan 20, 2016 | 11.66 | 12.62 | 11.50 | 12.60 | 140,882 | +0.73(+6.11%) |
Jan 19, 2016 | 13.30 | 13.30 | 11.49 | 11.87 | 353,177 | -1.39(-10.49%) |
Jan 15, 2016 | 12.98 | 13.27 | 13.27 | 13.27 | 139,869 | -0.02(-0.13%) |
Jan 14, 2016 | 13.29 | 13.55 | 13.07 | 13.28 | 68,521 | +0.05(+0.39%) |
Jan 13, 2016 | 13.74 | 13.85 | 12.98 | 13.23 | 172,796 | -0.49(-3.55%) |
Jan 12, 2016 | 14.05 | 14.05 | 13.37 | 13.72 | 143,967 | -0.05(-0.37%) |
Jan 11, 2016 | 13.57 | 13.91 | 13.40 | 13.77 | 122,170 | +0.17(+1.26%) |
Jan 08, 2016 | 13.62 | 13.97 | 13.46 | 13.60 | 243,569 | -0.04(-0.31%) |
Jan 07, 2016 | 13.45 | 14.13 | 13.45 | 13.64 | 109,050 | -0.09(-0.68%) |
Jan 06, 2016 | 13.93 | 14.21 | 13.66 | 13.74 | 147,228 | -0.39(-2.78%) |
Jan 05, 2016 | 14.62 | 14.62 | 13.93 | 14.13 | 81,569 | -0.43(-2.93%) |