Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 13.66 | 14.25 | 13.32 | 13.98 | 419,176 | +0.18(+1.30%) |
Mar 30, 2016 | 14.16 | 14.43 | 13.70 | 13.80 | 268,622 | -0.16(-1.15%) |
Mar 29, 2016 | 13.52 | 14.06 | 13.25 | 13.96 | 176,946 | +0.41(+3.03%) |
Mar 28, 2016 | 13.89 | 14.05 | 13.50 | 13.55 | 118,038 | -0.15(-1.09%) |
Mar 24, 2016 | 13.75 | 13.70 | 13.70 | 13.70 | 72,300 | -0.12(-0.87%) |
Mar 23, 2016 | 14.39 | 14.46 | 13.67 | 13.82 | 86,317 | -0.49(-3.42%) |
Mar 22, 2016 | 14.37 | 14.78 | 14.02 | 14.31 | 116,470 | -0.06(-0.42%) |
Mar 21, 2016 | 13.59 | 14.47 | 13.59 | 14.37 | 179,896 | +0.62(+4.51%) |
Mar 18, 2016 | 13.59 | 13.96 | 13.21 | 13.75 | 222,373 | +0.37(+2.77%) |
Mar 17, 2016 | 13.32 | 13.57 | 12.82 | 13.38 | 85,859 | +0.08(+0.60%) |
Mar 16, 2016 | 13.47 | 13.84 | 13.15 | 13.30 | 71,966 | -0.12(-0.89%) |
Mar 15, 2016 | 14.20 | 14.20 | 13.22 | 13.42 | 106,570 | -1.01(-7.00%) |
Mar 14, 2016 | 14.10 | 14.54 | 14.10 | 14.43 | 94,503 | +0.23(+1.62%) |
Mar 11, 2016 | 14.00 | 14.41 | 13.85 | 14.20 | 79,592 | +0.28(+2.01%) |
Mar 10, 2016 | 14.32 | 14.75 | 13.59 | 13.92 | 106,713 | -0.36(-2.52%) |
Mar 09, 2016 | 14.11 | 14.39 | 13.41 | 14.28 | 128,047 | +0.29(+2.07%) |
Mar 08, 2016 | 14.64 | 14.65 | 13.83 | 13.99 | 125,698 | -0.77(-5.22%) |
Mar 07, 2016 | 14.11 | 14.98 | 14.05 | 14.76 | 62,522 | +0.63(+4.46%) |
Mar 04, 2016 | 14.45 | 14.48 | 14.00 | 14.13 | 96,162 | -0.33(-2.28%) |
Mar 03, 2016 | 14.56 | 15.16 | 14.14 | 14.46 | 113,581 | -0.10(-0.69%) |
Mar 02, 2016 | 13.99 | 14.61 | 13.77 | 14.56 | 142,028 | +0.59(+4.22%) |
Mar 01, 2016 | 13.32 | 14.17 | 13.03 | 13.97 | 281,292 | +0.70(+5.28%) |
Feb 29, 2016 | 14.19 | 14.49 | 13.24 | 13.27 | 182,984 | -0.94(-6.62%) |
Feb 26, 2016 | 14.06 | 14.50 | 14.03 | 14.21 | 124,740 | +0.22(+1.57%) |
Feb 25, 2016 | 14.87 | 15.28 | 13.74 | 13.99 | 206,014 | -0.86(-5.79%) |
Feb 24, 2016 | 14.29 | 15.03 | 13.66 | 14.85 | 62,016 | +0.30(+2.06%) |
Feb 23, 2016 | 15.01 | 15.42 | 14.54 | 14.55 | 116,295 | -0.65(-4.28%) |
Feb 22, 2016 | 14.89 | 15.62 | 14.68 | 15.20 | 114,857 | +0.45(+3.05%) |
Feb 19, 2016 | 14.31 | 14.83 | 14.02 | 14.75 | 81,681 | +0.37(+2.57%) |
Feb 18, 2016 | 14.50 | 14.70 | 14.11 | 14.38 | 176,671 | -0.02(-0.14%) |
Feb 17, 2016 | 14.00 | 14.54 | 13.91 | 14.40 | 352,268 | +0.46(+3.30%) |
Feb 16, 2016 | 13.86 | 14.30 | 13.77 | 13.94 | 103,836 | +0.39(+2.88%) |
Feb 12, 2016 | 13.14 | 13.55 | 13.55 | 13.55 | 127,300 | +0.62(+4.80%) |
Feb 11, 2016 | 12.05 | 13.15 | 11.62 | 12.93 | 89,964 | +0.61(+4.95%) |
Feb 10, 2016 | 12.12 | 13.01 | 12.12 | 12.32 | 159,404 | +0.26(+2.16%) |
Feb 09, 2016 | 13.23 | 14.61 | 11.14 | 12.06 | 297,356 | -1.04(-7.94%) |
Feb 08, 2016 | 13.91 | 14.67 | 12.65 | 13.10 | 96,438 | -1.05(-7.42%) |
Feb 05, 2016 | 14.29 | 14.70 | 13.56 | 14.15 | 90,432 | -0.31(-2.14%) |
Feb 04, 2016 | 14.25 | 15.43 | 14.14 | 14.46 | 58,083 | +0.10(+0.70%) |
Feb 03, 2016 | 14.80 | 14.80 | 13.84 | 14.36 | 71,353 | -0.38(-2.58%) |
Feb 02, 2016 | 14.54 | 15.18 | 14.11 | 14.74 | 76,962 | +0.08(+0.55%) |
Feb 01, 2016 | 14.58 | 14.76 | 13.87 | 14.66 | 132,333 | +0.05(+0.34%) |
Jan 29, 2016 | 14.56 | 15.25 | 14.28 | 14.61 | 107,013 | +0.05(+0.34%) |
Jan 28, 2016 | 15.14 | 15.75 | 14.10 | 14.56 | 138,137 | -0.51(-3.38%) |
Jan 27, 2016 | 15.90 | 15.97 | 14.95 | 15.07 | 75,195 | -0.84(-5.28%) |
Jan 26, 2016 | 16.25 | 16.39 | 14.63 | 15.91 | 73,725 | -0.20(-1.24%) |
Jan 25, 2016 | 15.71 | 16.41 | 15.71 | 16.11 | 132,139 | +0.28(+1.77%) |
Jan 22, 2016 | 15.36 | 15.86 | 14.77 | 15.83 | 101,658 | +0.82(+5.46%) |
Jan 21, 2016 | 15.49 | 15.87 | 14.90 | 15.01 | 90,495 | -0.37(-2.41%) |
Jan 20, 2016 | 14.38 | 15.53 | 14.04 | 15.38 | 192,838 | +0.96(+6.66%) |
Jan 19, 2016 | 15.70 | 15.70 | 14.05 | 14.42 | 169,023 | -1.13(-7.27%) |
Jan 15, 2016 | 14.27 | 15.55 | 15.55 | 15.55 | 157,800 | +0.83(+5.64%) |
Jan 14, 2016 | 14.64 | 15.18 | 13.65 | 14.72 | 366,854 | +0.10(+0.68%) |
Jan 13, 2016 | 16.50 | 16.59 | 14.49 | 14.62 | 121,172 | -1.22(-7.70%) |
Jan 12, 2016 | 16.00 | 16.57 | 15.43 | 15.84 | 159,509 | -0.17(-1.06%) |
Jan 11, 2016 | 17.03 | 17.16 | 15.54 | 16.01 | 232,311 | -1.00(-5.88%) |
Jan 08, 2016 | 17.60 | 17.84 | 16.66 | 17.01 | 240,532 | -0.41(-2.35%) |
Jan 07, 2016 | 19.00 | 19.01 | 17.36 | 17.42 | 230,124 | -1.81(-9.41%) |
Jan 06, 2016 | 19.75 | 19.75 | 18.66 | 19.23 | 129,617 | -0.60(-3.03%) |
Jan 05, 2016 | 19.87 | 19.99 | 19.49 | 19.83 | 143,806 | +0.03(+0.15%) |