Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.27 | 15.45 | 15.22 | 15.24 | 485,979 | +0.02(+0.13%) |
Mar 30, 2016 | 14.84 | 15.24 | 14.84 | 15.22 | 361,571 | +0.36(+2.42%) |
Mar 29, 2016 | 14.28 | 14.92 | 14.25 | 14.86 | 326,276 | +0.61(+4.28%) |
Mar 28, 2016 | 14.13 | 14.39 | 14.10 | 14.25 | 375,856 | +0.06(+0.42%) |
Mar 24, 2016 | 14.35 | 14.19 | 14.19 | 14.19 | 366,900 | -0.20(-1.39%) |
Mar 23, 2016 | 14.56 | 14.58 | 14.36 | 14.39 | 331,677 | -0.25(-1.71%) |
Mar 22, 2016 | 14.82 | 14.85 | 14.57 | 14.64 | 329,422 | -0.27(-1.81%) |
Mar 21, 2016 | 14.83 | 15.03 | 14.65 | 14.91 | 286,224 | +0.03(+0.20%) |
Mar 18, 2016 | 14.74 | 15.03 | 14.53 | 14.88 | 607,405 | +0.21(+1.43%) |
Mar 17, 2016 | 14.50 | 14.70 | 14.33 | 14.67 | 298,825 | +0.13(+0.89%) |
Mar 16, 2016 | 14.51 | 14.63 | 14.43 | 14.54 | 246,385 | +0.02(+0.14%) |
Mar 15, 2016 | 14.82 | 14.82 | 14.49 | 14.52 | 269,357 | -0.33(-2.22%) |
Mar 14, 2016 | 14.85 | 15.00 | 14.67 | 14.85 | 281,420 | -0.08(-0.54%) |
Mar 11, 2016 | 14.58 | 14.96 | 14.48 | 14.93 | 303,338 | +0.46(+3.18%) |
Mar 10, 2016 | 14.76 | 15.06 | 14.30 | 14.47 | 484,577 | -0.27(-1.83%) |
Mar 09, 2016 | 15.06 | 15.19 | 14.69 | 14.74 | 211,689 | -0.26(-1.73%) |
Mar 08, 2016 | 14.96 | 15.23 | 14.94 | 15.00 | 444,517 | -0.06(-0.40%) |
Mar 07, 2016 | 14.80 | 15.30 | 14.73 | 15.06 | 460,508 | +0.21(+1.41%) |
Mar 04, 2016 | 14.72 | 15.09 | 14.58 | 14.85 | 673,696 | +0.11(+0.75%) |
Mar 03, 2016 | 15.47 | 15.52 | 14.70 | 14.74 | 581,638 | -0.75(-4.84%) |
Mar 02, 2016 | 15.53 | 15.62 | 15.37 | 15.49 | 1,068,664 | -0.11(-0.71%) |
Mar 01, 2016 | 15.63 | 15.71 | 15.45 | 15.60 | 717,926 | +0.05(+0.32%) |
Feb 29, 2016 | 15.30 | 15.63 | 15.29 | 15.55 | 539,469 | +0.19(+1.24%) |
Feb 26, 2016 | 15.34 | 15.45 | 15.20 | 15.36 | 621,871 | +0.02(+0.13%) |
Feb 25, 2016 | 15.18 | 15.43 | 15.16 | 15.34 | 796,267 | +0.17(+1.12%) |
Feb 24, 2016 | 14.85 | 15.23 | 14.69 | 15.17 | 356,558 | +0.17(+1.13%) |
Feb 23, 2016 | 14.90 | 15.24 | 14.84 | 15.00 | 480,557 | -0.01(-0.07%) |
Feb 22, 2016 | 15.00 | 15.16 | 14.84 | 15.01 | 950,466 | +0.04(+0.27%) |
Feb 19, 2016 | 14.73 | 15.02 | 14.62 | 14.97 | 781,676 | +0.13(+0.88%) |
Feb 18, 2016 | 14.57 | 14.90 | 14.29 | 14.84 | 654,762 | +0.44(+3.06%) |
Feb 17, 2016 | 13.96 | 14.51 | 13.96 | 14.40 | 878,436 | +0.43(+3.08%) |
Feb 16, 2016 | 13.76 | 14.03 | 13.71 | 13.97 | 450,503 | +0.33(+2.42%) |
Feb 12, 2016 | 13.56 | 13.64 | 13.64 | 13.64 | 460,800 | +0.19(+1.41%) |
Feb 11, 2016 | 13.34 | 13.61 | 13.18 | 13.45 | 561,880 | -0.13(-0.96%) |
Feb 10, 2016 | 13.55 | 13.81 | 13.36 | 13.58 | 610,263 | +0.08(+0.59%) |
Feb 09, 2016 | 13.61 | 13.75 | 13.38 | 13.50 | 832,043 | -0.27(-1.96%) |
Feb 08, 2016 | 13.20 | 13.85 | 13.19 | 13.77 | 718,680 | +0.36(+2.68%) |
Feb 05, 2016 | 13.88 | 13.88 | 13.31 | 13.41 | 695,541 | -0.43(-3.11%) |
Feb 04, 2016 | 14.14 | 14.28 | 13.77 | 13.84 | 364,843 | -0.23(-1.63%) |
Feb 03, 2016 | 14.40 | 14.67 | 13.93 | 14.07 | 691,930 | -0.18(-1.26%) |
Feb 02, 2016 | 14.10 | 14.75 | 13.99 | 14.25 | 1,599,147 | +0.05(+0.35%) |
Feb 01, 2016 | 12.88 | 14.28 | 12.87 | 14.20 | 2,419,772 | +1.09(+8.31%) |
Jan 29, 2016 | 15.92 | 15.94 | 12.51 | 13.11 | 4,020,821 | -3.16(-19.42%) |
Jan 28, 2016 | 16.71 | 16.75 | 16.07 | 16.27 | 603,517 | -0.23(-1.39%) |
Jan 27, 2016 | 16.80 | 17.10 | 16.36 | 16.50 | 601,176 | -0.32(-1.90%) |
Jan 26, 2016 | 17.00 | 17.28 | 16.35 | 16.82 | 653,900 | -0.20(-1.18%) |
Jan 25, 2016 | 16.52 | 17.21 | 16.36 | 17.02 | 1,210,332 | +1.07(+6.71%) |
Jan 22, 2016 | 15.73 | 15.98 | 15.63 | 15.95 | 457,915 | +0.40(+2.57%) |
Jan 21, 2016 | 15.92 | 15.94 | 15.30 | 15.55 | 525,822 | -0.23(-1.46%) |
Jan 20, 2016 | 15.72 | 16.00 | 15.09 | 15.78 | 718,819 | -0.19(-1.19%) |
Jan 19, 2016 | 16.57 | 16.90 | 15.72 | 15.97 | 930,539 | -0.60(-3.62%) |
Jan 15, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 506,200 | -0.34(-2.01%) |
Jan 14, 2016 | 16.91 | 17.04 | 16.62 | 16.91 | 373,003 | +0.05(+0.30%) |
Jan 13, 2016 | 17.41 | 17.50 | 16.81 | 16.86 | 631,545 | -0.34(-1.98%) |
Jan 12, 2016 | 16.92 | 17.23 | 16.66 | 17.20 | 750,758 | +0.44(+2.63%) |
Jan 11, 2016 | 17.24 | 17.33 | 16.40 | 16.76 | 1,058,090 | -0.15(-0.89%) |
Jan 08, 2016 | 16.85 | 17.24 | 16.61 | 16.91 | 1,420,633 | +0.04(+0.24%) |
Jan 07, 2016 | 16.77 | 17.11 | 16.77 | 16.87 | 543,196 | -0.08(-0.47%) |
Jan 06, 2016 | 16.79 | 17.19 | 16.70 | 16.95 | 604,818 | -0.05(-0.29%) |
Jan 05, 2016 | 16.81 | 17.35 | 16.70 | 17.00 | 833,259 | +0.15(+0.89%) |