Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.42 | 15.50 | 14.52 | 14.89 | 1,819,473 | -0.46(-3.00%) |
Apr 28, 2016 | 14.69 | 15.67 | 14.52 | 15.35 | 3,021,299 | +0.66(+4.49%) |
Apr 27, 2016 | 14.00 | 14.85 | 14.00 | 14.69 | 1,671,341 | +0.51(+3.60%) |
Apr 26, 2016 | 13.63 | 14.29 | 13.60 | 14.18 | 1,701,914 | +0.59(+4.34%) |
Apr 25, 2016 | 13.55 | 14.23 | 13.41 | 13.59 | 1,956,920 | +0.25(+1.87%) |
Apr 22, 2016 | 13.20 | 13.79 | 13.19 | 13.34 | 1,587,097 | +0.10(+0.76%) |
Apr 21, 2016 | 13.68 | 13.83 | 13.00 | 13.24 | 2,083,583 | -0.39(-2.86%) |
Apr 20, 2016 | 14.00 | 14.35 | 13.37 | 13.63 | 4,210,917 | -0.46(-3.26%) |
Apr 19, 2016 | 14.59 | 14.74 | 13.63 | 14.09 | 2,538,669 | -0.42(-2.89%) |
Apr 18, 2016 | 14.20 | 14.71 | 14.13 | 14.51 | 1,384,692 | +0.18(+1.26%) |
Apr 15, 2016 | 14.85 | 14.87 | 14.18 | 14.33 | 2,405,130 | -0.49(-3.31%) |
Apr 14, 2016 | 15.10 | 15.25 | 14.60 | 14.82 | 1,753,617 | -0.19(-1.27%) |
Apr 13, 2016 | 15.52 | 15.68 | 14.78 | 15.01 | 2,646,765 | -0.47(-3.04%) |
Apr 12, 2016 | 15.55 | 15.81 | 15.05 | 15.48 | 2,358,904 | +0.12(+0.78%) |
Apr 11, 2016 | 15.15 | 15.87 | 15.13 | 15.36 | 3,104,428 | +0.23(+1.52%) |
Apr 08, 2016 | 15.01 | 15.50 | 14.75 | 15.13 | 1,869,545 | +0.32(+2.16%) |
Apr 07, 2016 | 15.00 | 15.29 | 14.51 | 14.81 | 1,759,421 | -0.16(-1.07%) |
Apr 06, 2016 | 14.39 | 15.29 | 14.28 | 14.97 | 3,038,855 | +0.71(+4.98%) |
Apr 05, 2016 | 14.06 | 14.63 | 13.85 | 14.26 | 1,881,350 | -0.02(-0.14%) |
Apr 04, 2016 | 14.28 | 14.40 | 13.74 | 14.28 | 2,242,553 | +0.06(+0.42%) |
Apr 01, 2016 | 15.23 | 15.76 | 14.03 | 14.22 | 4,776,702 | -1.06(-6.94%) |
Mar 31, 2016 | 14.75 | 15.91 | 14.41 | 15.28 | 5,628,318 | +0.26(+1.73%) |
Mar 30, 2016 | 14.03 | 15.13 | 13.80 | 15.02 | 5,109,886 | +1.28(+9.32%) |
Mar 29, 2016 | 13.38 | 14.18 | 13.15 | 13.74 | 3,605,371 | +0.34(+2.54%) |
Mar 28, 2016 | 13.11 | 13.73 | 12.77 | 13.40 | 3,367,459 | +0.52(+4.04%) |
Mar 24, 2016 | 12.35 | 12.88 | 12.88 | 12.88 | 1,765,600 | +0.29(+2.30%) |
Mar 23, 2016 | 13.19 | 13.80 | 12.06 | 12.59 | 5,390,013 | -0.47(-3.60%) |
Mar 22, 2016 | 13.25 | 13.43 | 12.95 | 13.06 | 2,755,266 | -0.34(-2.54%) |
Mar 21, 2016 | 12.05 | 13.48 | 12.05 | 13.40 | 5,097,705 | +1.36(+11.30%) |
Mar 18, 2016 | 12.00 | 12.09 | 11.75 | 12.04 | 3,161,896 | +0.09(+0.75%) |
Mar 17, 2016 | 11.83 | 12.05 | 11.75 | 11.95 | 1,307,102 | +0.08(+0.67%) |
Mar 16, 2016 | 11.95 | 12.06 | 11.73 | 11.87 | 976,980 | -0.08(-0.67%) |
Mar 15, 2016 | 11.63 | 12.00 | 11.25 | 11.95 | 1,763,740 | +0.34(+2.93%) |
Mar 14, 2016 | 11.14 | 11.83 | 11.01 | 11.61 | 3,553,607 | +0.51(+4.59%) |
Mar 11, 2016 | 11.39 | 11.48 | 11.01 | 11.10 | 2,337,737 | -0.20(-1.77%) |
Mar 10, 2016 | 12.38 | 12.40 | 10.90 | 11.30 | 9,798,955 | -0.73(-6.07%) |
Mar 09, 2016 | 11.78 | 12.20 | 11.23 | 12.03 | 5,777,183 | +0.55(+4.79%) |
Mar 08, 2016 | 12.16 | 12.22 | 11.23 | 11.48 | 1,811,377 | -0.78(-6.36%) |
Mar 07, 2016 | 12.00 | 12.64 | 11.99 | 12.26 | 2,091,846 | +0.25(+2.08%) |
Mar 04, 2016 | 12.25 | 12.47 | 11.91 | 12.01 | 1,960,835 | -0.24(-1.96%) |
Mar 03, 2016 | 12.03 | 12.65 | 11.87 | 12.25 | 2,687,371 | +0.28(+2.34%) |
Mar 02, 2016 | 10.82 | 12.00 | 10.80 | 11.97 | 2,661,767 | +1.25(+11.66%) |
Mar 01, 2016 | 10.60 | 10.85 | 10.24 | 10.72 | 905,128 | +0.28(+2.68%) |
Feb 29, 2016 | 10.36 | 10.88 | 10.31 | 10.44 | 1,071,125 | +0.12(+1.16%) |
Feb 26, 2016 | 10.25 | 10.55 | 10.15 | 10.32 | 1,081,872 | +0.06(+0.58%) |
Feb 25, 2016 | 9.850 | 10.30 | 9.630 | 10.26 | 861,034 | +0.37(+3.74%) |
Feb 24, 2016 | 9.580 | 9.940 | 9.320 | 9.890 | 622,611 | +0.18(+1.85%) |
Feb 23, 2016 | 10.39 | 10.40 | 9.460 | 9.710 | 1,004,235 | -0.67(-6.45%) |
Feb 22, 2016 | 10.15 | 10.50 | 10.07 | 10.38 | 1,223,696 | +0.41(+4.11%) |
Feb 19, 2016 | 10.11 | 10.11 | 9.750 | 9.970 | 1,039,543 | -0.01(-0.10%) |
Feb 18, 2016 | 9.810 | 10.10 | 9.810 | 9.980 | 954,537 | +0.14(+1.42%) |
Feb 17, 2016 | 10.05 | 10.14 | 9.690 | 9.840 | 2,046,552 | -0.09(-0.91%) |
Feb 16, 2016 | 9.750 | 10.25 | 9.520 | 9.930 | 3,491,829 | +0.63(+6.77%) |
Feb 12, 2016 | 9.700 | 9.300 | 9.300 | 9.300 | 8,306,900 | +0.68(+7.89%) |
Feb 11, 2016 | 8.400 | 8.810 | 8.320 | 8.620 | 1,085,516 | -0.26(-2.93%) |
Feb 10, 2016 | 8.760 | 9.060 | 8.630 | 8.880 | 1,411,898 | +0.26(+3.02%) |
Feb 09, 2016 | 8.270 | 8.720 | 8.220 | 8.620 | 1,799,439 | +0.25(+2.99%) |
Feb 08, 2016 | 8.500 | 8.610 | 8.340 | 8.370 | 1,142,523 | -0.26(-3.01%) |
Feb 05, 2016 | 8.950 | 9.000 | 8.560 | 8.630 | 1,872,034 | -0.27(-3.03%) |
Feb 04, 2016 | 8.430 | 8.977 | 8.330 | 8.900 | 1,042,983 | +0.47(+5.58%) |
Feb 03, 2016 | 8.400 | 8.600 | 8.061 | 8.430 | 1,235,936 | -0.04(-0.47%) |
Feb 02, 2016 | 8.670 | 8.730 | 8.450 | 8.470 | 663,241 | -0.29(-3.31%) |