Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.31 | 13.68 | 13.12 | 13.25 | 204,483 | -0.16(-1.19%) |
Apr 28, 2016 | 13.29 | 13.79 | 13.23 | 13.41 | 214,797 | +0.02(+0.15%) |
Apr 27, 2016 | 13.79 | 13.83 | 13.25 | 13.39 | 184,212 | -0.45(-3.25%) |
Apr 26, 2016 | 13.44 | 13.88 | 13.14 | 13.84 | 346,410 | +0.32(+2.37%) |
Apr 25, 2016 | 13.65 | 13.75 | 13.30 | 13.52 | 211,208 | -0.21(-1.53%) |
Apr 22, 2016 | 13.68 | 13.78 | 13.25 | 13.73 | 268,328 | +0.04(+0.29%) |
Apr 21, 2016 | 13.48 | 13.88 | 13.41 | 13.69 | 231,081 | +0.14(+1.03%) |
Apr 20, 2016 | 13.62 | 13.93 | 13.33 | 13.55 | 393,818 | -0.10(-0.73%) |
Apr 19, 2016 | 14.85 | 14.85 | 13.42 | 13.65 | 757,911 | -1.16(-7.83%) |
Apr 18, 2016 | 14.97 | 15.25 | 14.59 | 14.81 | 263,539 | -0.26(-1.73%) |
Apr 15, 2016 | 15.21 | 15.31 | 14.99 | 15.07 | 418,368 | -0.23(-1.50%) |
Apr 14, 2016 | 15.30 | 15.55 | 15.06 | 15.30 | 410,702 | +0.08(+0.53%) |
Apr 13, 2016 | 15.25 | 15.43 | 14.96 | 15.22 | 484,501 | -0.22(-1.42%) |
Apr 12, 2016 | 15.73 | 15.95 | 15.30 | 15.44 | 268,279 | -0.35(-2.22%) |
Apr 11, 2016 | 15.78 | 16.00 | 15.51 | 15.79 | 212,004 | +0.14(+0.89%) |
Apr 08, 2016 | 16.16 | 16.18 | 15.48 | 15.65 | 241,315 | -0.29(-1.82%) |
Apr 07, 2016 | 16.00 | 16.20 | 15.70 | 15.94 | 380,341 | -0.07(-0.44%) |
Apr 06, 2016 | 16.14 | 16.38 | 15.44 | 16.01 | 426,062 | -0.08(-0.50%) |
Apr 05, 2016 | 15.80 | 16.33 | 15.80 | 16.09 | 423,632 | +0.29(+1.84%) |
Apr 04, 2016 | 15.62 | 16.25 | 15.62 | 15.80 | 308,027 | +0.18(+1.15%) |
Apr 01, 2016 | 15.19 | 15.70 | 15.01 | 15.62 | 214,395 | +0.28(+1.83%) |
Mar 31, 2016 | 15.43 | 15.66 | 15.17 | 15.34 | 501,636 | +0.07(+0.46%) |
Mar 30, 2016 | 15.10 | 15.67 | 14.66 | 15.27 | 303,907 | +0.08(+0.53%) |
Mar 29, 2016 | 14.52 | 15.27 | 14.25 | 15.19 | 286,888 | +0.64(+4.40%) |
Mar 28, 2016 | 15.33 | 15.37 | 14.52 | 14.55 | 215,623 | -0.68(-4.46%) |
Mar 24, 2016 | 14.08 | 15.23 | 15.23 | 15.23 | 283,600 | +0.97(+6.80%) |
Mar 23, 2016 | 15.55 | 15.80 | 14.19 | 14.26 | 448,598 | -1.29(-8.30%) |
Mar 22, 2016 | 15.00 | 15.63 | 15.00 | 15.55 | 321,178 | +0.37(+2.44%) |
Mar 21, 2016 | 14.85 | 15.32 | 14.85 | 15.18 | 261,293 | +0.25(+1.67%) |
Mar 18, 2016 | 15.05 | 15.49 | 14.69 | 14.93 | 838,621 | +0.23(+1.56%) |
Mar 17, 2016 | 14.20 | 14.86 | 14.04 | 14.70 | 331,414 | +0.42(+2.94%) |
Mar 16, 2016 | 13.73 | 14.45 | 13.65 | 14.28 | 448,841 | +0.33(+2.37%) |
Mar 15, 2016 | 15.82 | 16.24 | 13.86 | 13.95 | 930,045 | -2.25(-13.89%) |
Mar 14, 2016 | 16.21 | 16.62 | 15.89 | 16.20 | 496,765 | -0.17(-1.04%) |
Mar 11, 2016 | 15.87 | 16.37 | 14.93 | 16.37 | 471,856 | +1.07(+6.99%) |
Mar 10, 2016 | 16.17 | 16.80 | 15.20 | 15.30 | 756,879 | -0.90(-5.56%) |
Mar 09, 2016 | 15.00 | 16.48 | 14.78 | 16.20 | 1,045,268 | +1.13(+7.50%) |
Mar 08, 2016 | 14.74 | 16.06 | 14.74 | 15.07 | 2,570,020 | +2.08(+16.01%) |
Mar 07, 2016 | 12.04 | 13.13 | 12.04 | 12.99 | 505,328 | +0.71(+5.78%) |
Mar 04, 2016 | 11.47 | 12.39 | 11.36 | 12.28 | 601,875 | +0.79(+6.88%) |
Mar 03, 2016 | 11.32 | 11.55 | 11.08 | 11.49 | 312,684 | +0.30(+2.68%) |
Mar 02, 2016 | 10.54 | 11.34 | 10.27 | 11.19 | 451,545 | +0.66(+6.27%) |
Mar 01, 2016 | 10.21 | 10.56 | 9.940 | 10.53 | 628,351 | +0.39(+3.85%) |
Feb 29, 2016 | 10.18 | 10.25 | 9.950 | 10.14 | 297,086 | +0.04(+0.40%) |
Feb 26, 2016 | 10.21 | 10.60 | 10.03 | 10.10 | 357,269 | -0.06(-0.59%) |
Feb 25, 2016 | 10.25 | 10.39 | 9.840 | 10.16 | 345,063 | -0.09(-0.88%) |
Feb 24, 2016 | 9.960 | 10.34 | 9.660 | 10.25 | 587,994 | +0.16(+1.59%) |
Feb 23, 2016 | 10.27 | 10.82 | 10.05 | 10.09 | 296,633 | -0.39(-3.72%) |
Feb 22, 2016 | 10.35 | 10.67 | 10.35 | 10.48 | 361,443 | +0.21(+2.04%) |
Feb 19, 2016 | 10.39 | 10.40 | 10.02 | 10.27 | 248,206 | -0.11(-1.06%) |
Feb 18, 2016 | 11.37 | 11.38 | 10.30 | 10.38 | 435,539 | -1.01(-8.87%) |
Feb 17, 2016 | 11.37 | 11.62 | 11.26 | 11.39 | 404,003 | +0.19(+1.70%) |
Feb 16, 2016 | 11.10 | 11.47 | 10.94 | 11.20 | 413,412 | +0.18(+1.63%) |
Feb 12, 2016 | 10.55 | 11.02 | 11.02 | 11.02 | 203,000 | +0.49(+4.65%) |
Feb 11, 2016 | 10.40 | 10.68 | 9.980 | 10.53 | 247,810 | +0.02(+0.19%) |
Feb 10, 2016 | 10.48 | 11.09 | 9.650 | 10.51 | 198,173 | +0.37(+3.65%) |
Feb 09, 2016 | 10.19 | 10.60 | 9.800 | 10.14 | 267,657 | -0.21(-2.03%) |
Feb 08, 2016 | 10.85 | 10.87 | 10.11 | 10.35 | 205,658 | -0.74(-6.67%) |
Feb 05, 2016 | 11.50 | 11.50 | 10.90 | 11.09 | 222,510 | -0.50(-4.31%) |
Feb 04, 2016 | 11.46 | 11.67 | 11.12 | 11.59 | 341,478 | +0.11(+0.96%) |
Feb 03, 2016 | 11.18 | 11.50 | 10.54 | 11.48 | 192,952 | +0.37(+3.33%) |
Feb 02, 2016 | 11.29 | 11.31 | 10.83 | 11.11 | 169,697 | -0.41(-3.56%) |