Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.56 | 14.65 | 14.12 | 14.33 | 188,532 | -0.21(-1.44%) |
Apr 28, 2016 | 14.37 | 14.97 | 14.37 | 14.54 | 143,877 | +0.02(+0.14%) |
Apr 27, 2016 | 14.75 | 14.81 | 14.43 | 14.52 | 172,649 | -0.23(-1.56%) |
Apr 26, 2016 | 14.45 | 14.81 | 14.45 | 14.75 | 304,722 | +0.33(+2.29%) |
Apr 25, 2016 | 14.87 | 14.87 | 14.29 | 14.42 | 160,246 | -0.45(-3.03%) |
Apr 22, 2016 | 14.41 | 15.09 | 14.41 | 14.87 | 290,064 | +0.39(+2.69%) |
Apr 21, 2016 | 14.88 | 15.07 | 14.45 | 14.48 | 390,455 | -0.28(-1.90%) |
Apr 20, 2016 | 14.85 | 15.00 | 14.76 | 14.76 | 206,689 | -0.14(-0.94%) |
Apr 19, 2016 | 15.06 | 15.08 | 14.85 | 14.90 | 314,410 | +0.01(+0.07%) |
Apr 18, 2016 | 14.93 | 15.00 | 14.77 | 14.89 | 357,614 | -0.10(-0.67%) |
Apr 15, 2016 | 14.96 | 15.10 | 14.94 | 14.99 | 457,117 | -0.03(-0.20%) |
Apr 14, 2016 | 15.18 | 15.18 | 14.85 | 15.02 | 336,062 | -0.19(-1.25%) |
Apr 13, 2016 | 14.80 | 15.34 | 14.80 | 15.21 | 565,796 | +0.48(+3.26%) |
Apr 12, 2016 | 14.58 | 14.79 | 14.31 | 14.73 | 234,356 | +0.14(+0.96%) |
Apr 11, 2016 | 14.74 | 14.91 | 14.38 | 14.59 | 342,455 | +0.10(+0.69%) |
Apr 08, 2016 | 14.75 | 14.80 | 14.20 | 14.49 | 318,273 | -0.12(-0.82%) |
Apr 07, 2016 | 14.88 | 15.04 | 14.46 | 14.61 | 280,568 | -0.34(-2.27%) |
Apr 06, 2016 | 14.73 | 15.07 | 14.55 | 14.95 | 177,046 | +0.25(+1.70%) |
Apr 05, 2016 | 14.88 | 15.04 | 14.61 | 14.70 | 260,223 | -0.24(-1.61%) |
Apr 04, 2016 | 14.98 | 15.27 | 14.81 | 14.94 | 331,994 | -0.05(-0.33%) |
Apr 01, 2016 | 14.84 | 15.04 | 14.58 | 14.99 | 291,145 | -0.05(-0.33%) |
Mar 31, 2016 | 14.92 | 15.06 | 14.54 | 15.04 | 466,792 | +0.12(+0.80%) |
Mar 30, 2016 | 14.73 | 15.11 | 14.51 | 14.92 | 436,045 | +0.18(+1.22%) |
Mar 29, 2016 | 14.23 | 14.88 | 14.14 | 14.74 | 435,396 | +0.48(+3.37%) |
Mar 28, 2016 | 14.01 | 14.48 | 13.43 | 14.26 | 604,680 | +0.27(+1.93%) |
Mar 24, 2016 | 14.39 | 13.99 | 13.99 | 13.99 | 416,700 | -0.45(-3.12%) |
Mar 23, 2016 | 14.54 | 14.54 | 13.95 | 14.44 | 478,354 | -0.15(-1.03%) |
Mar 22, 2016 | 14.31 | 14.77 | 14.31 | 14.59 | 320,305 | +0.14(+0.97%) |
Mar 21, 2016 | 14.79 | 14.82 | 14.30 | 14.45 | 789,649 | -0.36(-2.43%) |
Mar 18, 2016 | 14.43 | 14.82 | 14.40 | 14.81 | 1,008,395 | +0.48(+3.35%) |
Mar 17, 2016 | 13.90 | 14.40 | 13.72 | 14.33 | 391,549 | +0.43(+3.09%) |
Mar 16, 2016 | 13.68 | 14.09 | 13.58 | 13.90 | 561,772 | +0.39(+2.89%) |
Mar 15, 2016 | 13.34 | 13.85 | 13.14 | 13.51 | 962,205 | +0.14(+1.05%) |
Mar 14, 2016 | 12.99 | 13.49 | 12.42 | 13.37 | 1,502,818 | +0.37(+2.85%) |
Mar 11, 2016 | 12.66 | 13.54 | 12.66 | 13.00 | 1,569,077 | +0.50(+4.00%) |
Mar 10, 2016 | 12.28 | 13.26 | 12.00 | 12.50 | 2,657,233 | +1.55(+14.16%) |
Mar 09, 2016 | 10.78 | 11.05 | 10.69 | 10.95 | 682,536 | +0.22(+2.05%) |
Mar 08, 2016 | 10.97 | 11.02 | 10.63 | 10.73 | 438,155 | -0.34(-3.07%) |
Mar 07, 2016 | 10.98 | 11.19 | 10.94 | 11.07 | 241,181 | +0.06(+0.54%) |
Mar 04, 2016 | 11.35 | 11.50 | 10.92 | 11.01 | 561,348 | -0.30(-2.65%) |
Mar 03, 2016 | 10.41 | 11.34 | 10.41 | 11.31 | 480,761 | +0.75(+7.10%) |
Mar 02, 2016 | 10.19 | 10.57 | 10.05 | 10.56 | 345,634 | +0.35(+3.43%) |
Mar 01, 2016 | 9.980 | 10.24 | 9.770 | 10.21 | 274,640 | +0.32(+3.24%) |
Feb 29, 2016 | 9.880 | 9.970 | 9.720 | 9.890 | 244,833 | +0.07(+0.71%) |
Feb 26, 2016 | 9.640 | 9.980 | 9.370 | 9.820 | 451,763 | +0.27(+2.83%) |
Feb 25, 2016 | 9.450 | 9.580 | 9.125 | 9.550 | 286,059 | +0.17(+1.81%) |
Feb 24, 2016 | 9.340 | 9.470 | 8.980 | 9.380 | 357,218 | -0.04(-0.42%) |
Feb 23, 2016 | 9.220 | 9.500 | 9.140 | 9.420 | 648,627 | +0.18(+1.95%) |
Feb 22, 2016 | 9.160 | 9.430 | 9.110 | 9.240 | 604,486 | +0.17(+1.87%) |
Feb 19, 2016 | 9.220 | 9.430 | 9.010 | 9.070 | 422,939 | -0.22(-2.37%) |
Feb 18, 2016 | 9.340 | 9.440 | 8.960 | 9.290 | 446,607 | -0.06(-0.64%) |
Feb 17, 2016 | 9.140 | 9.780 | 9.103 | 9.350 | 588,013 | +0.36(+4.00%) |
Feb 16, 2016 | 8.870 | 9.230 | 8.360 | 8.990 | 789,689 | +0.22(+2.51%) |
Feb 12, 2016 | 8.040 | 8.770 | 8.770 | 8.770 | 764,800 | +0.83(+10.45%) |
Feb 11, 2016 | 7.550 | 8.080 | 7.530 | 7.940 | 1,449,807 | +0.23(+2.98%) |
Feb 10, 2016 | 7.820 | 7.910 | 7.590 | 7.710 | 574,066 | +0.01(+0.13%) |
Feb 09, 2016 | 7.950 | 8.120 | 7.530 | 7.700 | 545,889 | -0.39(-4.82%) |
Feb 08, 2016 | 8.710 | 8.730 | 7.945 | 8.090 | 479,882 | -0.69(-7.86%) |
Feb 05, 2016 | 8.800 | 9.000 | 8.710 | 8.780 | 307,025 | -0.08(-0.90%) |
Feb 04, 2016 | 8.650 | 8.940 | 8.630 | 8.860 | 166,090 | +0.14(+1.61%) |
Feb 03, 2016 | 9.080 | 9.080 | 8.540 | 8.720 | 300,580 | -0.27(-3.00%) |
Feb 02, 2016 | 9.560 | 9.665 | 8.848 | 8.990 | 329,625 | -0.60(-6.26%) |