Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.85 | 12.30 | 10.95 | 12.24 | 50,791 | -0.36(-2.86%) |
Apr 28, 2016 | 12.75 | 13.35 | 12.60 | 12.60 | 36,810 | -0.30(-2.33%) |
Apr 27, 2016 | 12.90 | 12.95 | 12.31 | 12.90 | 12,276 | +0.22(+1.78%) |
Apr 26, 2016 | 12.60 | 12.90 | 12.15 | 12.68 | 12,452 | +0.08(+0.60%) |
Apr 25, 2016 | 12.78 | 13.04 | 12.00 | 12.60 | 35,790 | -0.15(-1.18%) |
Apr 22, 2016 | 12.90 | 13.05 | 12.51 | 12.75 | 12,279 | +0.24(+1.92%) |
Apr 21, 2016 | 13.23 | 13.23 | 12.45 | 12.51 | 18,773 | -0.86(-6.40%) |
Apr 20, 2016 | 14.40 | 14.40 | 13.20 | 13.37 | 27,503 | -0.88(-6.21%) |
Apr 19, 2016 | 14.40 | 14.40 | 13.50 | 14.25 | 58,375 | +0.15(+1.06%) |
Apr 18, 2016 | 12.78 | 14.70 | 12.78 | 14.10 | 57,315 | +1.20(+9.30%) |
Apr 15, 2016 | 12.12 | 13.48 | 12.00 | 12.90 | 56,522 | +0.90(+7.50%) |
Apr 14, 2016 | 11.85 | 12.30 | 11.78 | 12.00 | 21,672 | +0.27(+2.28%) |
Apr 13, 2016 | 11.98 | 12.00 | 11.55 | 11.73 | 20,152 | -0.22(-1.86%) |
Apr 12, 2016 | 11.69 | 12.00 | 11.55 | 11.96 | 23,939 | -0.04(-0.37%) |
Apr 11, 2016 | 10.97 | 12.00 | 10.95 | 12.00 | 19,848 | +1.03(+9.39%) |
Apr 08, 2016 | 11.47 | 11.70 | 10.96 | 10.97 | 21,397 | -0.51(-4.41%) |
Apr 07, 2016 | 12.00 | 12.02 | 11.27 | 11.47 | 17,374 | -0.32(-2.75%) |
Apr 06, 2016 | 11.78 | 12.15 | 11.70 | 11.80 | 17,881 | +0.02(+0.14%) |
Apr 05, 2016 | 12.30 | 12.30 | 11.55 | 11.78 | 17,084 | -0.52(-4.21%) |
Apr 04, 2016 | 12.30 | 12.45 | 12.00 | 12.30 | 24,458 | +0.30(+2.47%) |
Apr 01, 2016 | 11.74 | 12.27 | 11.70 | 12.00 | 16,168 | +0.26(+2.20%) |
Mar 31, 2016 | 11.97 | 12.15 | 10.91 | 11.74 | 53,001 | +0.09(+0.73%) |
Mar 30, 2016 | 11.70 | 12.00 | 11.48 | 11.66 | 37,393 | +0.26(+2.26%) |
Mar 29, 2016 | 11.40 | 11.85 | 11.40 | 11.40 | 23,514 | +0.00(+0.01%) |
Mar 28, 2016 | 11.70 | 11.70 | 10.95 | 11.40 | 30,032 | -0.22(-1.91%) |
Mar 24, 2016 | 11.10 | 11.62 | 11.62 | 11.62 | 22,246 | +0.82(+7.61%) |
Mar 23, 2016 | 11.55 | 11.70 | 10.65 | 10.80 | 28,114 | -0.78(-6.75%) |
Mar 22, 2016 | 11.82 | 12.07 | 11.54 | 11.58 | 17,597 | -0.28(-2.34%) |
Mar 21, 2016 | 12.00 | 12.75 | 11.55 | 11.86 | 34,428 | +0.18(+1.53%) |
Mar 18, 2016 | 12.30 | 12.30 | 11.68 | 11.68 | 26,469 | -0.62(-5.04%) |
Mar 17, 2016 | 12.07 | 12.60 | 12.00 | 12.30 | 26,899 | +0.23(+1.86%) |
Mar 16, 2016 | 12.45 | 13.05 | 12.00 | 12.07 | 13,189 | -0.41(-3.25%) |
Mar 15, 2016 | 13.35 | 13.35 | 12.18 | 12.48 | 31,501 | -0.58(-4.48%) |
Mar 14, 2016 | 13.65 | 13.65 | 12.76 | 13.06 | 46,365 | +0.13(+0.99%) |
Mar 11, 2016 | 13.65 | 13.65 | 12.60 | 12.94 | 28,456 | -0.41(-3.09%) |
Mar 10, 2016 | 13.50 | 13.65 | 12.75 | 13.35 | 66,586 | -0.14(-1.06%) |
Mar 09, 2016 | 13.65 | 14.04 | 13.35 | 13.49 | 13,923 | -0.04(-0.31%) |
Mar 08, 2016 | 14.25 | 14.38 | 13.50 | 13.53 | 11,266 | -0.12(-0.85%) |
Mar 07, 2016 | 14.29 | 15.00 | 13.43 | 13.65 | 31,253 | -0.64(-4.46%) |
Mar 04, 2016 | 15.15 | 15.33 | 14.25 | 14.29 | 17,452 | -0.41(-2.81%) |
Mar 03, 2016 | 15.30 | 15.60 | 14.70 | 14.70 | 15,892 | -0.53(-3.45%) |
Mar 02, 2016 | 14.67 | 15.75 | 14.55 | 15.22 | 22,661 | +0.68(+4.65%) |
Mar 01, 2016 | 14.55 | 14.89 | 14.29 | 14.55 | 4,005 | +0.15(+1.03%) |
Feb 29, 2016 | 14.10 | 14.97 | 13.95 | 14.40 | 17,312 | +0.30(+2.13%) |
Feb 26, 2016 | 14.10 | 14.24 | 13.50 | 14.10 | 12,608 | +0.00(+0.00%) |
Feb 25, 2016 | 14.47 | 14.55 | 13.37 | 14.10 | 35,957 | +0.00(+0.00%) |
Feb 24, 2016 | 14.70 | 15.00 | 13.95 | 14.10 | 40,771 | -0.60(-4.08%) |
Feb 23, 2016 | 15.75 | 15.75 | 14.47 | 14.70 | 22,652 | -0.75(-4.85%) |
Feb 22, 2016 | 15.00 | 15.60 | 15.00 | 15.45 | 34,326 | +0.60(+4.04%) |
Feb 19, 2016 | 16.50 | 16.65 | 14.40 | 14.85 | 36,206 | -1.35(-8.33%) |
Feb 18, 2016 | 15.75 | 16.20 | 15.00 | 16.20 | 30,905 | +0.60(+3.85%) |
Feb 17, 2016 | 15.60 | 16.05 | 15.30 | 15.60 | 20,336 | +0.30(+1.96%) |
Feb 16, 2016 | 15.30 | 15.45 | 15.00 | 15.30 | 20,199 | +0.60(+4.08%) |
Feb 12, 2016 | 16.35 | 14.70 | 14.70 | 14.70 | 17,953 | -1.05(-6.67%) |
Feb 11, 2016 | 15.90 | 16.50 | 14.71 | 15.75 | 31,614 | -0.45(-2.78%) |
Feb 10, 2016 | 17.10 | 17.25 | 15.90 | 16.20 | 24,864 | -0.90(-5.26%) |
Feb 09, 2016 | 17.70 | 17.70 | 16.65 | 17.10 | 20,776 | -0.30(-1.72%) |
Feb 08, 2016 | 17.40 | 18.30 | 16.95 | 17.40 | 53,696 | -0.60(-3.33%) |
Feb 05, 2016 | 18.15 | 18.45 | 16.95 | 18.00 | 31,772 | -0.15(-0.83%) |
Feb 04, 2016 | 18.30 | 19.35 | 17.70 | 18.15 | 24,283 | +0.00(+0.00%) |
Feb 03, 2016 | 17.55 | 18.45 | 16.50 | 18.15 | 75,712 | +0.15(+0.83%) |
Feb 02, 2016 | 18.45 | 18.90 | 17.40 | 18.00 | 28,770 | -0.45(-2.44%) |