Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.92 | 21.66 | 18.35 | 21.51 | 162,430 | +0.99(+4.82%) |
Apr 28, 2016 | 20.51 | 21.38 | 20.40 | 20.52 | 170,191 | +0.05(+0.23%) |
Apr 27, 2016 | 20.42 | 20.98 | 20.09 | 20.48 | 153,622 | +0.10(+0.51%) |
Apr 26, 2016 | 19.74 | 20.53 | 18.58 | 20.37 | 143,321 | +0.83(+4.23%) |
Apr 25, 2016 | 19.49 | 19.94 | 19.15 | 19.54 | 241,297 | -0.01(-0.05%) |
Apr 22, 2016 | 18.30 | 19.58 | 18.30 | 19.55 | 172,744 | +1.33(+7.31%) |
Apr 21, 2016 | 18.31 | 18.72 | 17.84 | 18.22 | 74,787 | -0.10(-0.52%) |
Apr 20, 2016 | 18.38 | 18.86 | 18.25 | 18.32 | 124,296 | -0.09(-0.47%) |
Apr 19, 2016 | 18.46 | 18.78 | 18.14 | 18.40 | 82,081 | +0.11(+0.62%) |
Apr 18, 2016 | 17.61 | 18.45 | 17.48 | 18.29 | 65,740 | +0.49(+2.78%) |
Apr 15, 2016 | 17.24 | 17.93 | 17.03 | 17.79 | 86,167 | +0.43(+2.46%) |
Apr 14, 2016 | 16.70 | 17.45 | 16.51 | 17.37 | 69,036 | +0.67(+3.99%) |
Apr 13, 2016 | 16.49 | 17.01 | 16.39 | 16.70 | 91,257 | +0.38(+2.33%) |
Apr 12, 2016 | 16.34 | 17.04 | 16.14 | 16.32 | 78,360 | +0.02(+0.12%) |
Apr 11, 2016 | 16.21 | 16.89 | 16.11 | 16.30 | 86,081 | +0.20(+1.24%) |
Apr 08, 2016 | 15.19 | 16.13 | 15.19 | 16.10 | 102,540 | +1.17(+7.83%) |
Apr 07, 2016 | 15.03 | 15.50 | 14.77 | 14.93 | 103,385 | -0.30(-2.00%) |
Apr 06, 2016 | 15.40 | 15.59 | 14.66 | 15.24 | 98,562 | -0.21(-1.35%) |
Apr 05, 2016 | 15.74 | 15.77 | 15.26 | 15.45 | 100,508 | -0.47(-2.93%) |
Apr 04, 2016 | 16.82 | 16.82 | 15.77 | 15.91 | 79,613 | -0.75(-4.51%) |
Apr 01, 2016 | 16.33 | 16.74 | 16.26 | 16.66 | 81,877 | +0.20(+1.21%) |
Mar 31, 2016 | 16.11 | 16.64 | 15.98 | 16.46 | 144,709 | +0.33(+2.06%) |
Mar 30, 2016 | 16.17 | 16.64 | 15.89 | 16.13 | 88,690 | -0.02(-0.12%) |
Mar 29, 2016 | 15.45 | 16.21 | 15.13 | 16.15 | 110,577 | +0.58(+3.73%) |
Mar 28, 2016 | 15.86 | 15.94 | 15.08 | 15.57 | 38,544 | -0.29(-1.86%) |
Mar 24, 2016 | 14.78 | 15.86 | 15.86 | 15.86 | 64,977 | +0.86(+5.70%) |
Mar 23, 2016 | 15.39 | 15.75 | 15.00 | 15.01 | 57,895 | -0.50(-3.25%) |
Mar 22, 2016 | 15.26 | 15.72 | 15.19 | 15.51 | 47,354 | +0.06(+0.37%) |
Mar 21, 2016 | 15.73 | 16.08 | 15.14 | 15.46 | 100,930 | -0.60(-3.73%) |
Mar 18, 2016 | 15.40 | 16.07 | 15.40 | 16.05 | 135,062 | +0.79(+5.17%) |
Mar 17, 2016 | 14.51 | 15.47 | 14.06 | 15.27 | 104,992 | +0.82(+5.66%) |
Mar 16, 2016 | 14.09 | 14.67 | 13.98 | 14.45 | 59,062 | +0.33(+2.36%) |
Mar 15, 2016 | 14.45 | 14.45 | 13.95 | 14.11 | 52,998 | -0.56(-3.82%) |
Mar 14, 2016 | 14.13 | 15.22 | 13.71 | 14.68 | 61,731 | +0.59(+4.19%) |
Mar 11, 2016 | 14.16 | 14.25 | 13.82 | 14.09 | 45,649 | +0.12(+0.89%) |
Mar 10, 2016 | 13.56 | 14.17 | 12.94 | 13.96 | 76,163 | +0.42(+3.09%) |
Mar 09, 2016 | 14.18 | 14.24 | 12.84 | 13.54 | 61,343 | -0.61(-4.30%) |
Mar 08, 2016 | 14.52 | 14.65 | 13.80 | 14.15 | 140,573 | -0.46(-3.13%) |
Mar 07, 2016 | 12.97 | 14.75 | 12.97 | 14.61 | 203,696 | +1.70(+13.19%) |
Mar 04, 2016 | 12.74 | 13.67 | 12.70 | 12.91 | 121,052 | +0.30(+2.41%) |
Mar 03, 2016 | 11.86 | 13.08 | 11.86 | 12.60 | 70,508 | +0.70(+5.92%) |
Mar 02, 2016 | 10.83 | 12.32 | 10.83 | 11.90 | 62,665 | +1.08(+10.03%) |
Mar 01, 2016 | 10.31 | 10.83 | 10.13 | 10.81 | 67,821 | +0.62(+6.06%) |
Feb 29, 2016 | 10.38 | 10.43 | 10.10 | 10.20 | 85,448 | -0.10(-1.02%) |
Feb 26, 2016 | 9.967 | 10.43 | 9.910 | 10.30 | 52,758 | +0.50(+5.15%) |
Feb 25, 2016 | 9.293 | 9.948 | 9.027 | 9.796 | 91,175 | -0.36(-3.55%) |
Feb 24, 2016 | 10.19 | 10.49 | 9.625 | 10.16 | 88,432 | -0.04(-0.37%) |
Feb 23, 2016 | 10.32 | 10.90 | 9.948 | 10.19 | 187,083 | -0.13(-1.29%) |
Feb 22, 2016 | 10.68 | 11.24 | 10.32 | 10.33 | 80,374 | -0.18(-1.72%) |
Feb 19, 2016 | 10.28 | 10.73 | 10.21 | 10.51 | 47,133 | +0.14(+1.37%) |
Feb 18, 2016 | 10.60 | 10.88 | 10.10 | 10.37 | 41,278 | -0.21(-1.97%) |
Feb 17, 2016 | 10.58 | 11.05 | 10.57 | 10.57 | 38,980 | +0.12(+1.18%) |
Feb 16, 2016 | 10.28 | 10.57 | 10.09 | 10.45 | 28,251 | +0.21(+2.04%) |
Feb 12, 2016 | 9.711 | 10.24 | 10.24 | 10.24 | 54,885 | +0.71(+7.47%) |
Feb 11, 2016 | 8.942 | 9.844 | 8.942 | 9.530 | 41,043 | +0.43(+4.69%) |
Feb 10, 2016 | 9.388 | 9.687 | 9.084 | 9.103 | 29,906 | -0.25(-2.64%) |
Feb 09, 2016 | 9.492 | 9.663 | 9.027 | 9.350 | 28,285 | -0.28(-2.86%) |
Feb 08, 2016 | 9.834 | 9.863 | 9.303 | 9.625 | 31,218 | -0.28(-2.78%) |
Feb 05, 2016 | 10.18 | 10.37 | 10.16 | 9.901 | 51,535 | -0.26(-2.52%) |
Feb 04, 2016 | 9.198 | 10.54 | 9.198 | 10.16 | 46,192 | +1.02(+11.11%) |
Feb 03, 2016 | 8.752 | 9.341 | 8.667 | 9.141 | 94,372 | +0.53(+6.17%) |
Feb 02, 2016 | 8.600 | 8.819 | 7.999 | 8.610 | 47,683 | -0.16(-1.84%) |