Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.32 | 13.45 | 12.75 | 12.93 | 122,678 | -0.39(-2.93%) |
Apr 28, 2016 | 13.55 | 13.85 | 13.11 | 13.32 | 87,208 | -0.24(-1.77%) |
Apr 27, 2016 | 13.80 | 14.09 | 13.47 | 13.56 | 119,476 | -0.42(-3.00%) |
Apr 26, 2016 | 14.27 | 14.44 | 13.69 | 13.98 | 207,103 | -0.36(-2.51%) |
Apr 25, 2016 | 14.47 | 14.64 | 14.21 | 14.34 | 174,683 | -0.13(-0.90%) |
Apr 22, 2016 | 14.49 | 14.76 | 13.91 | 14.47 | 287,973 | +0.00(+0.00%) |
Apr 21, 2016 | 12.79 | 14.88 | 12.64 | 14.47 | 303,687 | +1.58(+12.26%) |
Apr 20, 2016 | 12.84 | 13.23 | 12.64 | 12.89 | 163,183 | +0.15(+1.18%) |
Apr 19, 2016 | 13.43 | 13.43 | 12.64 | 12.74 | 176,447 | -0.49(-3.70%) |
Apr 18, 2016 | 12.97 | 13.29 | 12.55 | 13.23 | 218,622 | +0.20(+1.53%) |
Apr 15, 2016 | 13.08 | 13.19 | 12.75 | 13.03 | 144,415 | +0.01(+0.08%) |
Apr 14, 2016 | 12.80 | 13.23 | 12.52 | 13.02 | 150,774 | +0.23(+1.80%) |
Apr 13, 2016 | 13.29 | 13.29 | 12.39 | 12.79 | 309,101 | -0.32(-2.44%) |
Apr 12, 2016 | 12.87 | 13.20 | 12.57 | 13.11 | 190,047 | +0.25(+1.94%) |
Apr 11, 2016 | 13.82 | 13.94 | 12.82 | 12.86 | 204,720 | -0.79(-5.79%) |
Apr 08, 2016 | 14.21 | 14.31 | 13.31 | 13.65 | 404,120 | -0.35(-2.50%) |
Apr 07, 2016 | 14.16 | 14.49 | 13.50 | 14.00 | 467,632 | -0.21(-1.48%) |
Apr 06, 2016 | 14.68 | 15.00 | 13.98 | 14.21 | 775,614 | -0.36(-2.47%) |
Apr 05, 2016 | 13.06 | 14.66 | 12.70 | 14.57 | 379,974 | +1.27(+9.55%) |
Apr 04, 2016 | 12.83 | 13.80 | 12.75 | 13.30 | 249,478 | +0.55(+4.31%) |
Apr 01, 2016 | 11.85 | 12.75 | 11.75 | 12.75 | 169,832 | +0.87(+7.32%) |
Mar 31, 2016 | 11.71 | 12.44 | 11.67 | 11.88 | 259,038 | +0.12(+1.02%) |
Mar 30, 2016 | 11.98 | 12.62 | 11.69 | 11.76 | 224,363 | -0.13(-1.09%) |
Mar 29, 2016 | 11.45 | 11.99 | 11.02 | 11.89 | 199,914 | +0.41(+3.57%) |
Mar 28, 2016 | 12.01 | 12.01 | 11.28 | 11.48 | 198,895 | -0.47(-3.93%) |
Mar 24, 2016 | 11.86 | 11.95 | 11.95 | 11.95 | 221,200 | +0.09(+0.76%) |
Mar 23, 2016 | 12.56 | 12.90 | 11.41 | 11.86 | 611,287 | -0.84(-6.61%) |
Mar 22, 2016 | 11.87 | 12.81 | 11.87 | 12.70 | 326,712 | +0.71(+5.92%) |
Mar 21, 2016 | 11.72 | 12.35 | 11.64 | 11.99 | 322,082 | +0.15(+1.27%) |
Mar 18, 2016 | 11.15 | 11.91 | 10.67 | 11.84 | 533,920 | +0.70(+6.28%) |
Mar 17, 2016 | 11.33 | 11.67 | 10.61 | 11.14 | 396,891 | -0.28(-2.45%) |
Mar 16, 2016 | 11.68 | 12.16 | 11.17 | 11.42 | 509,346 | -0.38(-3.22%) |
Mar 15, 2016 | 12.95 | 13.20 | 11.78 | 11.80 | 506,217 | -1.33(-10.13%) |
Mar 14, 2016 | 13.12 | 13.31 | 12.88 | 13.13 | 241,363 | -0.09(-0.68%) |
Mar 11, 2016 | 13.06 | 13.44 | 12.78 | 13.22 | 402,824 | +0.16(+1.23%) |
Mar 10, 2016 | 13.00 | 13.98 | 12.98 | 13.06 | 302,190 | +0.24(+1.87%) |
Mar 09, 2016 | 14.02 | 14.14 | 12.72 | 12.82 | 782,177 | -1.00(-7.24%) |
Mar 08, 2016 | 14.57 | 15.08 | 13.81 | 13.82 | 580,722 | -0.90(-6.11%) |
Mar 07, 2016 | 14.02 | 15.24 | 13.95 | 14.72 | 349,156 | +0.70(+4.99%) |
Mar 04, 2016 | 14.65 | 14.67 | 13.96 | 14.02 | 343,338 | -0.58(-3.97%) |
Mar 03, 2016 | 15.38 | 15.73 | 14.38 | 14.60 | 482,471 | -0.74(-4.82%) |
Mar 02, 2016 | 14.64 | 15.67 | 14.25 | 15.34 | 425,618 | +0.63(+4.28%) |
Mar 01, 2016 | 14.09 | 14.83 | 13.96 | 14.71 | 207,039 | +0.68(+4.85%) |
Feb 29, 2016 | 14.48 | 14.99 | 13.95 | 14.03 | 405,340 | -0.64(-4.36%) |
Feb 26, 2016 | 15.40 | 15.75 | 14.40 | 14.67 | 161,697 | -0.53(-3.49%) |
Feb 25, 2016 | 15.09 | 15.65 | 14.78 | 15.20 | 173,138 | +0.15(+1.00%) |
Feb 24, 2016 | 15.00 | 15.49 | 13.95 | 15.05 | 385,853 | +0.16(+1.07%) |
Feb 23, 2016 | 15.43 | 15.72 | 14.87 | 14.89 | 186,962 | -0.61(-3.94%) |
Feb 22, 2016 | 15.80 | 16.40 | 15.27 | 15.50 | 194,726 | -0.04(-0.26%) |
Feb 19, 2016 | 15.01 | 15.58 | 14.46 | 15.54 | 144,718 | +0.47(+3.12%) |
Feb 18, 2016 | 15.63 | 15.95 | 14.83 | 15.07 | 148,475 | -0.58(-3.71%) |
Feb 17, 2016 | 14.92 | 15.76 | 14.64 | 15.65 | 231,493 | +0.88(+5.96%) |
Feb 16, 2016 | 14.57 | 15.51 | 14.46 | 14.77 | 181,997 | +0.39(+2.71%) |
Feb 12, 2016 | 14.48 | 14.38 | 14.38 | 14.38 | 134,500 | +0.13(+0.91%) |
Feb 11, 2016 | 13.65 | 14.93 | 13.51 | 14.25 | 247,467 | +0.26(+1.86%) |
Feb 10, 2016 | 14.05 | 14.93 | 13.69 | 13.99 | 268,999 | +0.16(+1.16%) |
Feb 09, 2016 | 13.88 | 14.66 | 13.46 | 13.83 | 162,479 | -0.28(-1.98%) |
Feb 08, 2016 | 15.15 | 15.15 | 13.98 | 14.11 | 297,348 | -1.38(-8.91%) |
Feb 05, 2016 | 16.50 | 16.52 | 15.47 | 15.49 | 265,806 | -1.08(-6.52%) |
Feb 04, 2016 | 16.97 | 17.87 | 16.48 | 16.57 | 236,857 | -0.43(-2.53%) |
Feb 03, 2016 | 17.48 | 17.48 | 16.26 | 17.00 | 273,667 | -0.40(-2.30%) |
Feb 02, 2016 | 17.89 | 18.10 | 16.95 | 17.40 | 287,077 | -0.66(-3.65%) |