Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.35 | 16.50 | 15.91 | 16.20 | 585,737 | -0.12(-0.73%) |
Mar 30, 2016 | 16.84 | 17.12 | 16.12 | 16.32 | 571,542 | -0.50(-3.00%) |
Mar 29, 2016 | 16.69 | 17.11 | 16.52 | 16.83 | 816,223 | +0.41(+2.52%) |
Mar 28, 2016 | 15.78 | 16.51 | 15.78 | 16.41 | 569,720 | +0.71(+4.50%) |
Mar 24, 2016 | 15.89 | 15.71 | 15.71 | 15.71 | 463,743 | -0.21(-1.33%) |
Mar 23, 2016 | 16.19 | 16.33 | 15.79 | 15.92 | 685,074 | -0.25(-1.53%) |
Mar 22, 2016 | 16.38 | 16.40 | 16.10 | 16.17 | 380,293 | -0.21(-1.29%) |
Mar 21, 2016 | 16.43 | 16.63 | 16.24 | 16.38 | 362,376 | -0.14(-0.83%) |
Mar 18, 2016 | 17.33 | 17.33 | 16.30 | 16.52 | 845,185 | -0.68(-3.95%) |
Mar 17, 2016 | 16.39 | 17.37 | 16.39 | 17.19 | 693,776 | +0.80(+4.87%) |
Mar 16, 2016 | 16.20 | 16.54 | 16.08 | 16.40 | 430,914 | +0.09(+0.56%) |
Mar 15, 2016 | 16.44 | 16.44 | 16.04 | 16.30 | 388,379 | -0.15(-0.89%) |
Mar 14, 2016 | 16.27 | 16.56 | 16.23 | 16.45 | 245,739 | +0.17(+1.01%) |
Mar 11, 2016 | 16.04 | 16.40 | 15.98 | 16.29 | 392,894 | +0.36(+2.25%) |
Mar 10, 2016 | 16.27 | 16.37 | 15.86 | 15.93 | 392,945 | -0.34(-2.07%) |
Mar 09, 2016 | 16.47 | 17.12 | 16.18 | 16.27 | 720,102 | -0.14(-0.83%) |
Mar 08, 2016 | 16.32 | 17.06 | 16.32 | 16.40 | 444,216 | -0.03(-0.17%) |
Mar 07, 2016 | 15.93 | 16.45 | 15.90 | 16.43 | 312,399 | +0.40(+2.50%) |
Mar 04, 2016 | 16.14 | 16.36 | 15.94 | 16.03 | 533,246 | -0.09(-0.57%) |
Mar 03, 2016 | 15.76 | 16.37 | 15.70 | 16.12 | 609,364 | +0.35(+2.20%) |
Mar 02, 2016 | 15.35 | 15.78 | 15.28 | 15.77 | 928,970 | +0.42(+2.73%) |
Mar 01, 2016 | 15.33 | 15.57 | 15.20 | 15.35 | 587,857 | +0.12(+0.78%) |
Feb 29, 2016 | 15.31 | 15.63 | 15.15 | 15.24 | 410,081 | -0.09(-0.59%) |
Feb 26, 2016 | 15.21 | 15.55 | 15.12 | 15.33 | 487,541 | +0.17(+1.14%) |
Feb 25, 2016 | 14.88 | 15.67 | 14.88 | 15.15 | 442,249 | +0.27(+1.84%) |
Feb 24, 2016 | 14.73 | 14.91 | 14.45 | 14.88 | 560,621 | -0.09(-0.61%) |
Feb 23, 2016 | 14.93 | 15.27 | 14.83 | 14.97 | 428,799 | +0.07(+0.49%) |
Feb 22, 2016 | 14.16 | 15.16 | 14.07 | 14.90 | 1,036,059 | +0.91(+6.51%) |
Feb 19, 2016 | 13.84 | 14.15 | 13.67 | 13.99 | 405,782 | +0.10(+0.72%) |
Feb 18, 2016 | 14.12 | 14.21 | 13.83 | 13.89 | 681,540 | -0.21(-1.49%) |
Feb 17, 2016 | 14.05 | 14.38 | 13.83 | 14.10 | 760,620 | +0.10(+0.72%) |
Feb 16, 2016 | 13.68 | 14.25 | 13.59 | 14.00 | 739,092 | +0.65(+4.85%) |
Feb 12, 2016 | 13.40 | 13.35 | 13.35 | 13.35 | 1,113,872 | -0.26(-1.94%) |
Feb 11, 2016 | 14.99 | 14.99 | 12.94 | 13.61 | 1,931,916 | -0.74(-5.14%) |
Feb 10, 2016 | 14.95 | 15.08 | 14.27 | 14.35 | 1,404,592 | -0.66(-4.37%) |
Feb 09, 2016 | 14.76 | 15.60 | 14.70 | 15.01 | 803,377 | -0.02(-0.12%) |
Feb 08, 2016 | 14.95 | 15.21 | 14.36 | 15.03 | 944,594 | -0.07(-0.48%) |
Feb 05, 2016 | 15.69 | 15.69 | 14.93 | 15.10 | 548,549 | -0.40(-2.59%) |
Feb 04, 2016 | 15.46 | 15.62 | 15.03 | 15.50 | 384,923 | +0.35(+2.29%) |
Feb 03, 2016 | 15.64 | 15.74 | 14.72 | 15.15 | 502,932 | -0.41(-2.63%) |
Feb 02, 2016 | 16.11 | 16.11 | 15.19 | 15.56 | 639,248 | -0.66(-4.05%) |
Feb 01, 2016 | 16.07 | 16.40 | 15.74 | 16.22 | 805,559 | -0.09(-0.56%) |
Jan 29, 2016 | 16.32 | 16.75 | 16.17 | 16.31 | 759,806 | +0.07(+0.45%) |
Jan 28, 2016 | 16.17 | 16.40 | 15.97 | 16.24 | 489,627 | +0.23(+1.42%) |
Jan 27, 2016 | 16.42 | 16.42 | 15.53 | 16.01 | 596,206 | -0.39(-2.39%) |
Jan 26, 2016 | 16.21 | 16.79 | 16.13 | 16.40 | 1,009,772 | +0.65(+4.11%) |
Jan 25, 2016 | 15.23 | 16.09 | 15.10 | 15.76 | 516,007 | +0.50(+3.29%) |
Jan 22, 2016 | 14.77 | 15.27 | 14.69 | 15.25 | 758,580 | +0.72(+4.95%) |
Jan 21, 2016 | 15.06 | 15.08 | 14.42 | 14.53 | 1,265,573 | -0.53(-3.51%) |
Jan 20, 2016 | 14.93 | 15.19 | 14.72 | 15.06 | 5,512,760 | -0.05(-0.36%) |
Jan 19, 2016 | 15.46 | 15.68 | 14.87 | 15.12 | 1,105,957 | -0.19(-1.25%) |
Jan 15, 2016 | 14.72 | 15.31 | 15.31 | 15.31 | 876,063 | -0.03(-0.18%) |
Jan 14, 2016 | 15.35 | 15.71 | 14.82 | 15.34 | 1,615,998 | +0.67(+4.53%) |
Jan 13, 2016 | 15.29 | 15.65 | 14.38 | 14.67 | 487,421 | -0.62(-4.05%) |
Jan 12, 2016 | 15.20 | 15.33 | 15.02 | 15.29 | 400,086 | +0.32(+2.13%) |
Jan 11, 2016 | 14.92 | 15.16 | 14.78 | 14.97 | 547,189 | +0.12(+0.80%) |
Jan 08, 2016 | 14.98 | 15.04 | 14.61 | 14.85 | 658,897 | -0.02(-0.12%) |
Jan 07, 2016 | 15.04 | 15.30 | 14.86 | 14.87 | 598,400 | -0.32(-2.10%) |
Jan 06, 2016 | 15.45 | 15.86 | 15.13 | 15.19 | 586,327 | -0.51(-3.25%) |
Jan 05, 2016 | 16.12 | 16.27 | 15.65 | 15.70 | 390,970 | -0.35(-2.16%) |