Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.59 | 16.23 | 14.84 | 15.09 | 1,483,394 | -0.57(-3.64%) |
Apr 28, 2016 | 14.99 | 16.39 | 14.88 | 15.66 | 2,056,203 | +0.60(+3.98%) |
Apr 27, 2016 | 14.33 | 15.11 | 14.04 | 15.06 | 1,070,605 | +0.86(+6.06%) |
Apr 26, 2016 | 13.35 | 14.50 | 13.10 | 14.20 | 908,854 | +1.11(+8.48%) |
Apr 25, 2016 | 14.04 | 14.22 | 13.01 | 13.09 | 871,771 | -1.00(-7.10%) |
Apr 22, 2016 | 13.80 | 14.24 | 13.56 | 14.09 | 721,722 | +0.33(+2.40%) |
Apr 21, 2016 | 13.73 | 14.22 | 13.45 | 13.76 | 800,512 | +0.06(+0.44%) |
Apr 20, 2016 | 13.64 | 13.98 | 13.52 | 13.70 | 679,809 | -0.04(-0.29%) |
Apr 19, 2016 | 13.23 | 13.80 | 13.23 | 13.74 | 709,257 | +0.50(+3.78%) |
Apr 18, 2016 | 13.06 | 13.49 | 12.93 | 13.24 | 931,203 | -0.04(-0.30%) |
Apr 15, 2016 | 13.75 | 13.75 | 13.11 | 13.28 | 1,233,549 | -0.59(-4.25%) |
Apr 14, 2016 | 13.49 | 14.00 | 13.47 | 13.87 | 1,080,229 | +0.41(+3.05%) |
Apr 13, 2016 | 12.59 | 13.54 | 12.45 | 13.46 | 1,307,647 | +1.11(+8.99%) |
Apr 12, 2016 | 11.85 | 12.46 | 11.85 | 12.35 | 909,597 | +0.33(+2.75%) |
Apr 11, 2016 | 11.70 | 12.16 | 11.63 | 12.02 | 673,352 | +0.39(+3.35%) |
Apr 08, 2016 | 11.87 | 12.25 | 11.49 | 11.63 | 692,546 | +0.16(+1.39%) |
Apr 07, 2016 | 11.62 | 11.86 | 11.31 | 11.47 | 703,914 | -0.27(-2.30%) |
Apr 06, 2016 | 11.30 | 11.85 | 10.80 | 11.74 | 1,183,232 | +0.01(+0.09%) |
Apr 05, 2016 | 11.85 | 11.97 | 11.58 | 11.73 | 999,285 | -0.34(-2.82%) |
Apr 04, 2016 | 12.35 | 12.70 | 12.01 | 12.07 | 846,107 | -0.38(-3.05%) |
Apr 01, 2016 | 12.41 | 12.48 | 11.53 | 12.45 | 966,210 | -0.07(-0.56%) |
Mar 31, 2016 | 12.79 | 12.82 | 12.27 | 12.52 | 1,140,059 | -0.17(-1.34%) |
Mar 30, 2016 | 12.96 | 13.08 | 12.37 | 12.69 | 834,274 | -0.17(-1.32%) |
Mar 29, 2016 | 11.89 | 12.92 | 11.67 | 12.86 | 732,537 | +0.75(+6.19%) |
Mar 28, 2016 | 12.13 | 12.33 | 11.52 | 12.11 | 773,673 | -0.13(-1.06%) |
Mar 24, 2016 | 12.03 | 12.24 | 12.24 | 12.24 | 965,000 | +0.10(+0.82%) |
Mar 23, 2016 | 13.29 | 13.40 | 12.03 | 12.14 | 1,520,149 | -1.35(-10.01%) |
Mar 22, 2016 | 13.61 | 13.61 | 13.21 | 13.49 | 833,569 | -0.13(-0.95%) |
Mar 21, 2016 | 14.00 | 14.28 | 13.19 | 13.62 | 1,193,706 | -0.39(-2.78%) |
Mar 18, 2016 | 13.68 | 14.29 | 13.22 | 14.01 | 2,418,510 | +0.43(+3.17%) |
Mar 17, 2016 | 12.51 | 13.87 | 12.51 | 13.58 | 1,839,118 | +0.97(+7.69%) |
Mar 16, 2016 | 12.36 | 12.82 | 12.25 | 12.61 | 1,416,575 | +0.24(+1.94%) |
Mar 15, 2016 | 12.72 | 12.77 | 11.94 | 12.37 | 1,617,443 | -0.55(-4.26%) |
Mar 14, 2016 | 11.52 | 13.11 | 11.40 | 12.92 | 2,874,391 | +1.49(+13.04%) |
Mar 11, 2016 | 11.15 | 11.51 | 11.09 | 11.43 | 911,826 | +0.36(+3.25%) |
Mar 10, 2016 | 10.99 | 11.30 | 10.72 | 11.07 | 1,357,826 | +0.15(+1.37%) |
Mar 09, 2016 | 10.50 | 11.13 | 10.40 | 10.92 | 1,283,626 | +0.57(+5.51%) |
Mar 08, 2016 | 11.70 | 11.86 | 9.880 | 10.35 | 2,541,552 | -1.41(-11.99%) |
Mar 07, 2016 | 11.07 | 11.94 | 10.86 | 11.76 | 2,602,306 | +0.63(+5.66%) |
Mar 04, 2016 | 10.75 | 12.00 | 10.41 | 11.13 | 2,890,350 | +0.29(+2.68%) |
Mar 03, 2016 | 9.420 | 11.34 | 9.300 | 10.84 | 3,614,577 | +1.57(+16.94%) |
Mar 02, 2016 | 8.770 | 9.330 | 8.550 | 9.270 | 2,097,256 | +0.43(+4.86%) |
Mar 01, 2016 | 8.570 | 8.979 | 8.050 | 8.840 | 1,921,104 | +0.43(+5.11%) |
Feb 29, 2016 | 8.120 | 8.630 | 7.970 | 8.410 | 1,640,649 | +0.33(+4.08%) |
Feb 26, 2016 | 7.730 | 8.440 | 7.720 | 8.080 | 1,532,210 | +0.45(+5.90%) |
Feb 25, 2016 | 7.710 | 8.070 | 7.290 | 7.630 | 1,646,664 | -0.18(-2.30%) |
Feb 24, 2016 | 7.720 | 7.830 | 7.070 | 7.810 | 2,326,677 | -0.25(-3.10%) |
Feb 23, 2016 | 8.550 | 8.680 | 7.970 | 8.060 | 1,775,285 | -0.60(-6.93%) |
Feb 22, 2016 | 7.830 | 8.770 | 7.810 | 8.660 | 1,745,398 | +0.85(+10.88%) |
Feb 19, 2016 | 8.210 | 8.210 | 7.639 | 7.810 | 1,450,794 | -0.48(-5.79%) |
Feb 18, 2016 | 8.400 | 8.530 | 7.790 | 8.290 | 1,357,147 | -0.16(-1.89%) |
Feb 17, 2016 | 8.180 | 9.020 | 8.170 | 8.450 | 2,020,103 | +0.30(+3.68%) |
Feb 16, 2016 | 7.650 | 8.287 | 7.510 | 8.150 | 1,517,478 | +0.65(+8.67%) |
Feb 12, 2016 | 6.850 | 7.500 | 7.500 | 7.500 | 1,374,100 | +0.70(+10.29%) |
Feb 11, 2016 | 6.840 | 7.130 | 6.490 | 6.800 | 2,465,709 | -0.37(-5.16%) |
Feb 10, 2016 | 7.160 | 7.590 | 6.960 | 7.170 | 1,591,375 | +0.03(+0.42%) |
Feb 09, 2016 | 7.310 | 7.415 | 6.900 | 7.140 | 1,445,294 | -0.38(-5.05%) |
Feb 08, 2016 | 7.800 | 7.880 | 7.310 | 7.520 | 1,658,387 | -0.28(-3.59%) |
Feb 05, 2016 | 7.740 | 8.129 | 7.590 | 7.800 | 1,829,167 | -0.14(-1.76%) |
Feb 04, 2016 | 6.940 | 7.960 | 6.930 | 7.940 | 1,919,063 | +1.00(+14.41%) |
Feb 03, 2016 | 7.170 | 7.170 | 6.240 | 6.940 | 1,882,630 | -0.18(-2.53%) |
Feb 02, 2016 | 6.960 | 7.370 | 6.690 | 7.120 | 1,936,966 | -0.03(-0.42%) |