Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.50 | 15.29 | 14.35 | 14.93 | 796,422 | +0.76(+5.36%) |
Apr 28, 2016 | 14.02 | 14.62 | 13.95 | 14.17 | 720,557 | +0.33(+2.40%) |
Apr 27, 2016 | 13.64 | 13.93 | 12.73 | 13.84 | 447,831 | +0.30(+2.24%) |
Apr 26, 2016 | 13.04 | 13.60 | 12.94 | 13.54 | 518,651 | +0.64(+4.98%) |
Apr 25, 2016 | 13.28 | 13.39 | 12.86 | 12.90 | 349,456 | -0.47(-3.53%) |
Apr 22, 2016 | 13.31 | 13.52 | 13.22 | 13.37 | 394,114 | +0.02(+0.17%) |
Apr 21, 2016 | 13.23 | 13.53 | 13.04 | 13.35 | 454,568 | -0.12(-0.88%) |
Apr 20, 2016 | 13.46 | 13.69 | 13.21 | 13.46 | 215,106 | -0.02(-0.16%) |
Apr 19, 2016 | 13.69 | 13.88 | 13.37 | 13.49 | 326,138 | +0.02(+0.16%) |
Apr 18, 2016 | 13.42 | 13.61 | 13.09 | 13.46 | 185,984 | -0.11(-0.82%) |
Apr 15, 2016 | 13.10 | 13.88 | 13.04 | 13.57 | 445,645 | +0.38(+2.85%) |
Apr 14, 2016 | 13.49 | 13.49 | 13.11 | 13.20 | 234,383 | -0.28(-2.08%) |
Apr 13, 2016 | 13.20 | 13.50 | 13.06 | 13.48 | 516,173 | +0.38(+2.93%) |
Apr 12, 2016 | 12.99 | 13.25 | 12.75 | 13.09 | 297,743 | +0.18(+1.43%) |
Apr 11, 2016 | 13.01 | 13.56 | 12.90 | 12.91 | 357,064 | +0.08(+0.63%) |
Apr 08, 2016 | 12.68 | 13.23 | 12.64 | 12.83 | 222,210 | +0.36(+2.90%) |
Apr 07, 2016 | 12.60 | 12.81 | 12.34 | 12.47 | 185,127 | -0.27(-2.09%) |
Apr 06, 2016 | 12.53 | 12.81 | 12.34 | 12.73 | 245,027 | +0.27(+2.19%) |
Apr 05, 2016 | 12.51 | 12.79 | 12.38 | 12.46 | 220,369 | -0.21(-1.69%) |
Apr 04, 2016 | 13.03 | 13.25 | 12.66 | 12.67 | 306,916 | -0.29(-2.22%) |
Apr 01, 2016 | 12.73 | 13.09 | 12.45 | 12.96 | 348,641 | +0.02(+0.17%) |
Mar 31, 2016 | 13.04 | 13.30 | 12.80 | 12.94 | 356,369 | -0.15(-1.13%) |
Mar 30, 2016 | 13.16 | 13.39 | 12.99 | 13.09 | 610,883 | +0.07(+0.57%) |
Mar 29, 2016 | 12.64 | 13.03 | 12.31 | 13.01 | 549,798 | +0.26(+2.03%) |
Mar 28, 2016 | 12.93 | 13.07 | 12.60 | 12.76 | 330,940 | -0.07(-0.58%) |
Mar 24, 2016 | 12.54 | 12.83 | 12.83 | 12.83 | 566,829 | +0.16(+1.28%) |
Mar 23, 2016 | 13.18 | 13.22 | 12.66 | 12.67 | 321,488 | -0.58(-4.35%) |
Mar 22, 2016 | 13.09 | 13.36 | 13.07 | 13.24 | 416,844 | -0.02(-0.17%) |
Mar 21, 2016 | 13.29 | 13.40 | 12.87 | 13.26 | 566,975 | -0.05(-0.39%) |
Mar 18, 2016 | 12.83 | 13.35 | 12.83 | 13.32 | 830,651 | +0.59(+4.64%) |
Mar 17, 2016 | 12.55 | 13.07 | 12.49 | 12.73 | 560,889 | +0.23(+1.83%) |
Mar 16, 2016 | 11.78 | 12.59 | 11.78 | 12.50 | 677,718 | +0.72(+6.08%) |
Mar 15, 2016 | 11.80 | 11.88 | 11.42 | 11.78 | 403,808 | -0.14(-1.18%) |
Mar 14, 2016 | 11.55 | 12.08 | 11.39 | 11.92 | 449,848 | +0.30(+2.54%) |
Mar 11, 2016 | 11.72 | 12.34 | 11.58 | 11.63 | 387,996 | +0.02(+0.19%) |
Mar 10, 2016 | 11.71 | 11.80 | 11.26 | 11.60 | 472,550 | -0.09(-0.76%) |
Mar 09, 2016 | 11.52 | 11.74 | 11.18 | 11.69 | 364,732 | +0.35(+3.06%) |
Mar 08, 2016 | 11.85 | 11.85 | 11.32 | 11.35 | 656,531 | -0.70(-5.82%) |
Mar 07, 2016 | 11.39 | 12.06 | 11.12 | 12.05 | 735,147 | +0.69(+6.04%) |
Mar 04, 2016 | 11.26 | 11.41 | 11.01 | 11.36 | 705,970 | +0.21(+1.85%) |
Mar 03, 2016 | 10.87 | 11.21 | 10.75 | 11.15 | 769,501 | +0.28(+2.58%) |
Mar 02, 2016 | 10.24 | 10.94 | 10.03 | 10.87 | 484,355 | +0.57(+5.52%) |
Mar 01, 2016 | 9.862 | 10.33 | 9.581 | 10.30 | 442,927 | +0.58(+6.00%) |
Feb 29, 2016 | 9.101 | 9.854 | 9.101 | 9.721 | 909,371 | +0.69(+7.69%) |
Feb 26, 2016 | 8.843 | 9.205 | 8.489 | 9.027 | 968,161 | -0.18(-2.00%) |
Feb 25, 2016 | 9.242 | 9.367 | 8.422 | 9.212 | 745,629 | -0.17(-1.81%) |
Feb 24, 2016 | 9.123 | 9.456 | 8.769 | 9.382 | 627,619 | +0.17(+1.84%) |
Feb 23, 2016 | 9.286 | 9.448 | 8.961 | 9.212 | 621,454 | -0.12(-1.27%) |
Feb 22, 2016 | 9.146 | 9.714 | 9.146 | 9.330 | 470,508 | +0.41(+4.64%) |
Feb 19, 2016 | 9.131 | 9.212 | 8.562 | 8.917 | 402,573 | -0.32(-3.48%) |
Feb 18, 2016 | 9.325 | 9.397 | 8.877 | 9.238 | 448,368 | +0.03(+0.31%) |
Feb 17, 2016 | 9.028 | 9.592 | 9.028 | 9.209 | 550,701 | +0.31(+3.49%) |
Feb 16, 2016 | 8.660 | 8.974 | 8.364 | 8.898 | 482,931 | +0.56(+6.67%) |
Feb 12, 2016 | 7.743 | 8.342 | 8.342 | 8.342 | 475,445 | +0.84(+11.16%) |
Feb 11, 2016 | 7.540 | 7.815 | 7.309 | 7.504 | 335,600 | -0.17(-2.26%) |
Feb 10, 2016 | 7.497 | 8.667 | 7.439 | 7.678 | 401,741 | +0.14(+1.92%) |
Feb 09, 2016 | 7.801 | 8.270 | 7.331 | 7.533 | 429,023 | -0.38(-4.84%) |
Feb 08, 2016 | 8.465 | 8.542 | 7.540 | 7.916 | 456,372 | -0.67(-7.82%) |
Feb 05, 2016 | 8.559 | 8.891 | 8.429 | 8.588 | 437,496 | -0.09(-1.08%) |
Feb 04, 2016 | 8.414 | 8.927 | 8.414 | 8.682 | 584,634 | +0.32(+3.80%) |
Feb 03, 2016 | 8.111 | 8.422 | 7.801 | 8.364 | 497,470 | +0.43(+5.46%) |
Feb 02, 2016 | 8.422 | 8.761 | 7.699 | 7.931 | 596,139 | -0.64(-7.50%) |