Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.74 | 17.78 | 17.35 | 17.44 | 1,454,471 | -0.21(-1.18%) |
Mar 30, 2016 | 17.71 | 17.91 | 17.59 | 17.64 | 1,133,529 | +0.13(+0.75%) |
Mar 29, 2016 | 17.23 | 17.55 | 17.03 | 17.51 | 1,138,416 | +0.17(+1.00%) |
Mar 28, 2016 | 17.21 | 17.37 | 17.09 | 17.34 | 1,496,147 | +0.49(+2.88%) |
Mar 24, 2016 | 16.67 | 16.85 | 16.85 | 16.85 | 1,854,084 | -0.04(-0.25%) |
Mar 23, 2016 | 17.21 | 17.21 | 16.85 | 16.90 | 1,605,897 | -0.57(-3.25%) |
Mar 22, 2016 | 17.32 | 17.55 | 17.30 | 17.46 | 867,178 | -0.04(-0.24%) |
Mar 21, 2016 | 17.39 | 17.55 | 17.31 | 17.51 | 862,197 | +0.08(+0.44%) |
Mar 18, 2016 | 17.42 | 17.53 | 17.32 | 17.43 | 1,268,918 | +0.04(+0.24%) |
Mar 17, 2016 | 17.06 | 17.44 | 16.81 | 17.39 | 2,995,222 | +1.05(+6.40%) |
Mar 16, 2016 | 15.81 | 16.34 | 15.68 | 16.34 | 2,063,920 | +0.37(+2.30%) |
Mar 15, 2016 | 16.24 | 16.33 | 15.95 | 15.97 | 2,152,283 | -0.75(-4.48%) |
Mar 14, 2016 | 16.90 | 16.99 | 16.70 | 16.72 | 1,229,444 | -0.29(-1.71%) |
Mar 11, 2016 | 16.87 | 17.07 | 16.84 | 17.01 | 1,167,165 | +0.26(+1.53%) |
Mar 10, 2016 | 16.62 | 16.84 | 16.27 | 16.76 | 1,432,503 | +0.21(+1.26%) |
Mar 09, 2016 | 16.71 | 16.72 | 16.47 | 16.55 | 819,935 | +0.15(+0.89%) |
Mar 08, 2016 | 16.59 | 16.59 | 16.31 | 16.40 | 1,385,475 | -0.24(-1.42%) |
Mar 07, 2016 | 16.51 | 16.74 | 16.46 | 16.64 | 1,615,989 | -0.01(-0.04%) |
Mar 04, 2016 | 16.74 | 16.84 | 16.45 | 16.65 | 1,564,854 | +0.59(+3.67%) |
Mar 03, 2016 | 15.56 | 16.06 | 15.49 | 16.06 | 1,722,836 | +0.66(+4.28%) |
Mar 02, 2016 | 14.96 | 15.40 | 14.96 | 15.40 | 984,303 | +0.34(+2.26%) |
Mar 01, 2016 | 14.67 | 15.06 | 14.61 | 15.06 | 664,072 | +0.61(+4.22%) |
Feb 29, 2016 | 14.45 | 14.59 | 14.39 | 14.45 | 333,807 | +0.24(+1.66%) |
Feb 26, 2016 | 14.55 | 14.57 | 14.21 | 14.21 | 785,526 | -0.19(-1.35%) |
Feb 25, 2016 | 14.44 | 14.47 | 14.28 | 14.41 | 613,637 | +0.04(+0.29%) |
Feb 24, 2016 | 14.07 | 14.39 | 13.94 | 14.37 | 714,007 | -0.01(-0.05%) |
Feb 23, 2016 | 14.59 | 14.63 | 14.37 | 14.37 | 489,983 | -0.36(-2.45%) |
Feb 22, 2016 | 14.59 | 14.73 | 14.53 | 14.73 | 1,057,149 | +0.56(+3.96%) |
Feb 19, 2016 | 14.07 | 14.22 | 14.01 | 14.17 | 358,938 | +0.06(+0.39%) |
Feb 18, 2016 | 14.38 | 14.38 | 14.08 | 14.12 | 422,351 | -0.22(-1.55%) |
Feb 17, 2016 | 13.98 | 14.46 | 13.98 | 14.34 | 832,052 | +0.53(+3.81%) |
Feb 16, 2016 | 13.87 | 13.89 | 13.71 | 13.81 | 984,863 | +0.13(+0.96%) |
Feb 12, 2016 | 13.53 | 13.68 | 13.68 | 13.68 | 519,039 | +0.37(+2.81%) |
Feb 11, 2016 | 13.38 | 13.49 | 13.17 | 13.31 | 625,971 | -0.42(-3.08%) |
Feb 10, 2016 | 13.67 | 13.87 | 13.61 | 13.73 | 699,142 | +0.17(+1.23%) |
Feb 09, 2016 | 13.63 | 13.76 | 13.44 | 13.56 | 490,786 | -0.24(-1.76%) |
Feb 08, 2016 | 13.93 | 14.00 | 13.71 | 13.80 | 827,376 | -0.32(-2.26%) |
Feb 05, 2016 | 14.37 | 14.37 | 14.08 | 14.12 | 550,835 | -0.33(-2.25%) |
Feb 04, 2016 | 14.26 | 14.66 | 14.26 | 14.45 | 1,879,977 | +0.35(+2.51%) |
Feb 03, 2016 | 13.83 | 14.10 | 13.53 | 14.10 | 1,529,595 | +0.58(+4.25%) |
Feb 02, 2016 | 13.89 | 13.89 | 13.50 | 13.52 | 1,258,754 | -0.71(-5.01%) |
Feb 01, 2016 | 13.96 | 14.26 | 13.86 | 14.23 | 1,108,091 | +0.01(+0.10%) |
Jan 29, 2016 | 13.72 | 14.22 | 13.69 | 14.22 | 959,403 | +0.73(+5.45%) |
Jan 28, 2016 | 13.54 | 13.56 | 13.34 | 13.49 | 314,803 | +0.22(+1.67%) |
Jan 27, 2016 | 13.16 | 13.42 | 13.14 | 13.26 | 1,262,593 | +0.11(+0.84%) |
Jan 26, 2016 | 12.93 | 13.16 | 12.88 | 13.15 | 331,407 | +0.30(+2.32%) |
Jan 25, 2016 | 13.07 | 13.08 | 12.86 | 12.86 | 354,997 | -0.31(-2.37%) |
Jan 22, 2016 | 13.01 | 13.17 | 13.01 | 13.17 | 501,022 | +0.52(+4.11%) |
Jan 21, 2016 | 12.73 | 12.90 | 12.64 | 12.65 | 308,881 | -0.17(-1.35%) |
Jan 20, 2016 | 12.72 | 12.90 | 12.45 | 12.82 | 682,990 | -0.18(-1.39%) |
Jan 19, 2016 | 13.15 | 13.19 | 12.89 | 13.00 | 415,674 | -0.03(-0.27%) |
Jan 15, 2016 | 13.08 | 13.04 | 13.04 | 13.04 | 764,923 | -0.52(-3.83%) |
Jan 14, 2016 | 13.29 | 13.57 | 13.17 | 13.56 | 347,203 | +0.29(+2.19%) |
Jan 13, 2016 | 13.58 | 13.62 | 13.21 | 13.26 | 649,747 | -0.19(-1.44%) |
Jan 12, 2016 | 13.53 | 13.59 | 13.29 | 13.46 | 507,516 | +0.08(+0.62%) |
Jan 11, 2016 | 13.57 | 13.67 | 13.31 | 13.38 | 501,318 | -0.03(-0.21%) |
Jan 08, 2016 | 13.70 | 13.81 | 13.40 | 13.40 | 425,676 | -0.13(-0.97%) |
Jan 07, 2016 | 13.77 | 13.87 | 13.52 | 13.53 | 1,288,413 | -0.56(-3.98%) |
Jan 06, 2016 | 14.20 | 14.28 | 14.08 | 14.10 | 491,787 | -0.31(-2.16%) |
Jan 05, 2016 | 14.43 | 14.47 | 14.29 | 14.41 | 232,459 | +0.08(+0.58%) |