Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.45 | 15.89 | 14.66 | 15.05 | 7,703,485 | -0.11(-0.73%) |
Apr 28, 2016 | 15.68 | 16.40 | 15.05 | 15.16 | 7,899,275 | -0.53(-3.38%) |
Apr 27, 2016 | 14.29 | 16.10 | 14.26 | 15.69 | 14,227,658 | +1.53(+10.81%) |
Apr 26, 2016 | 13.27 | 14.16 | 12.29 | 14.16 | 10,006,607 | +1.06(+8.09%) |
Apr 25, 2016 | 13.60 | 13.67 | 12.94 | 13.10 | 7,437,678 | -0.46(-3.39%) |
Apr 22, 2016 | 13.31 | 14.18 | 13.17 | 13.56 | 7,572,855 | +0.50(+3.83%) |
Apr 21, 2016 | 14.07 | 14.13 | 12.97 | 13.06 | 7,403,676 | -0.77(-5.57%) |
Apr 20, 2016 | 13.36 | 14.41 | 13.23 | 13.83 | 8,846,137 | +0.50(+3.75%) |
Apr 19, 2016 | 13.25 | 13.84 | 13.20 | 13.33 | 4,713,221 | +0.41(+3.17%) |
Apr 18, 2016 | 12.40 | 13.23 | 12.12 | 12.92 | 5,074,977 | +0.13(+1.02%) |
Apr 15, 2016 | 12.75 | 13.16 | 12.52 | 12.79 | 7,573,010 | -0.13(-1.01%) |
Apr 14, 2016 | 13.81 | 13.83 | 12.83 | 12.92 | 9,323,954 | -0.81(-5.90%) |
Apr 13, 2016 | 13.66 | 14.00 | 13.06 | 13.73 | 7,752,476 | +0.20(+1.48%) |
Apr 12, 2016 | 12.66 | 13.67 | 12.66 | 13.53 | 7,202,826 | +1.05(+8.41%) |
Apr 11, 2016 | 11.98 | 12.57 | 11.91 | 12.48 | 4,989,320 | +0.62(+5.23%) |
Apr 08, 2016 | 11.49 | 12.11 | 11.39 | 11.86 | 5,130,674 | +0.78(+7.04%) |
Apr 07, 2016 | 11.02 | 11.37 | 10.93 | 11.08 | 6,412,060 | +0.00(+0.00%) |
Apr 06, 2016 | 10.97 | 11.35 | 10.76 | 11.08 | 4,735,812 | +0.14(+1.28%) |
Apr 05, 2016 | 10.75 | 11.36 | 10.53 | 10.94 | 6,700,223 | +0.00(+0.00%) |
Apr 04, 2016 | 10.94 | 11.46 | 10.67 | 10.94 | 6,818,839 | +0.15(+1.39%) |
Apr 01, 2016 | 10.86 | 11.03 | 10.61 | 10.79 | 7,109,115 | -0.50(-4.43%) |
Mar 31, 2016 | 11.37 | 11.75 | 11.21 | 11.29 | 7,083,636 | -0.07(-0.62%) |
Mar 30, 2016 | 11.27 | 11.54 | 10.90 | 11.36 | 7,595,178 | +0.30(+2.71%) |
Mar 29, 2016 | 10.50 | 11.10 | 10.38 | 11.06 | 6,058,014 | +0.14(+1.28%) |
Mar 28, 2016 | 10.91 | 11.03 | 10.42 | 10.92 | 4,607,002 | -0.02(-0.18%) |
Mar 24, 2016 | 10.27 | 10.94 | 10.94 | 10.94 | 6,369,800 | +0.50(+4.79%) |
Mar 23, 2016 | 11.84 | 12.00 | 10.39 | 10.44 | 7,018,149 | -1.59(-13.22%) |
Mar 22, 2016 | 11.52 | 12.10 | 11.36 | 12.03 | 3,837,883 | +0.36(+3.08%) |
Mar 21, 2016 | 11.73 | 12.04 | 11.48 | 11.67 | 5,110,222 | -0.07(-0.60%) |
Mar 18, 2016 | 12.02 | 12.41 | 11.58 | 11.74 | 12,297,752 | -0.16(-1.34%) |
Mar 17, 2016 | 11.86 | 12.14 | 11.48 | 11.90 | 6,685,232 | +0.27(+2.32%) |
Mar 16, 2016 | 11.29 | 11.86 | 11.21 | 11.63 | 8,126,807 | +0.08(+0.69%) |
Mar 15, 2016 | 11.41 | 11.70 | 10.99 | 11.55 | 6,437,600 | -0.33(-2.78%) |
Mar 14, 2016 | 11.50 | 12.12 | 11.22 | 11.88 | 6,761,741 | +0.18(+1.54%) |
Mar 11, 2016 | 11.52 | 12.00 | 11.41 | 11.70 | 7,849,139 | +0.61(+5.50%) |
Mar 10, 2016 | 10.89 | 11.25 | 10.48 | 11.09 | 5,823,023 | +0.06(+0.54%) |
Mar 09, 2016 | 10.65 | 11.13 | 10.46 | 11.03 | 5,854,534 | +0.57(+5.45%) |
Mar 08, 2016 | 11.40 | 11.43 | 10.36 | 10.46 | 6,665,119 | -1.20(-10.29%) |
Mar 07, 2016 | 10.72 | 11.67 | 10.72 | 11.66 | 14,346,766 | +1.08(+10.21%) |
Mar 04, 2016 | 10.53 | 11.50 | 10.25 | 10.58 | 16,115,084 | +0.28(+2.72%) |
Mar 03, 2016 | 9.450 | 10.77 | 9.360 | 10.30 | 72,100,512 | +0.85(+8.99%) |
Mar 02, 2016 | 8.880 | 9.540 | 8.720 | 9.450 | 12,022,081 | +0.40(+4.42%) |
Mar 01, 2016 | 8.860 | 9.320 | 8.240 | 9.050 | 10,889,546 | +0.42(+4.87%) |
Feb 29, 2016 | 8.550 | 8.740 | 8.110 | 8.630 | 10,665,928 | +0.79(+10.08%) |
Feb 26, 2016 | 7.890 | 8.060 | 7.540 | 7.840 | 7,225,916 | +0.19(+2.48%) |
Feb 25, 2016 | 7.870 | 8.090 | 7.320 | 7.650 | 14,393,701 | -0.27(-3.41%) |
Feb 24, 2016 | 7.660 | 8.070 | 7.260 | 7.920 | 7,485,208 | +0.01(+0.13%) |
Feb 23, 2016 | 8.810 | 9.020 | 7.810 | 7.910 | 7,143,322 | -0.79(-9.08%) |
Feb 22, 2016 | 8.110 | 8.780 | 8.050 | 8.700 | 8,338,348 | +0.83(+10.55%) |
Feb 19, 2016 | 8.280 | 8.570 | 7.700 | 7.870 | 6,836,811 | -0.56(-6.64%) |
Feb 18, 2016 | 9.020 | 9.240 | 8.220 | 8.430 | 8,909,303 | -0.44(-4.96%) |
Feb 17, 2016 | 8.000 | 9.090 | 7.960 | 8.870 | 9,305,443 | +0.98(+12.42%) |
Feb 16, 2016 | 7.910 | 7.990 | 7.410 | 7.890 | 6,259,010 | +0.10(+1.28%) |
Feb 12, 2016 | 7.550 | 7.790 | 7.790 | 7.790 | 7,547,900 | +0.45(+6.13%) |
Feb 11, 2016 | 6.940 | 7.370 | 6.720 | 7.340 | 8,444,445 | +0.13(+1.80%) |
Feb 10, 2016 | 8.200 | 8.200 | 7.180 | 7.210 | 10,772,483 | -0.32(-4.25%) |
Feb 09, 2016 | 8.500 | 8.710 | 7.270 | 7.530 | 11,924,750 | -1.02(-11.93%) |
Feb 08, 2016 | 8.880 | 9.120 | 8.260 | 8.550 | 10,844,886 | -0.55(-6.04%) |
Feb 05, 2016 | 8.600 | 9.730 | 8.560 | 9.100 | 11,571,641 | +0.29(+3.29%) |
Feb 04, 2016 | 8.600 | 9.590 | 8.470 | 8.810 | 13,074,158 | +0.33(+3.89%) |
Feb 03, 2016 | 7.970 | 8.685 | 7.460 | 8.480 | 10,773,204 | +0.67(+8.58%) |
Feb 02, 2016 | 7.960 | 8.090 | 7.670 | 7.810 | 9,888,294 | -0.58(-6.91%) |