Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.27 | 13.38 | 12.92 | 13.37 | 3,770,458 | -0.03(-0.22%) |
Apr 28, 2016 | 13.65 | 14.53 | 12.54 | 13.40 | 3,777,677 | -1.61(-10.73%) |
Apr 27, 2016 | 14.94 | 15.08 | 14.42 | 15.01 | 1,957,999 | +0.06(+0.40%) |
Apr 26, 2016 | 16.22 | 17.10 | 14.52 | 14.95 | 9,840,263 | +1.94(+14.91%) |
Apr 25, 2016 | 14.17 | 14.22 | 12.35 | 13.01 | 3,067,248 | -1.27(-8.89%) |
Apr 22, 2016 | 13.18 | 14.47 | 13.18 | 14.28 | 2,528,587 | +1.08(+8.18%) |
Apr 21, 2016 | 13.28 | 13.38 | 12.94 | 13.20 | 1,154,639 | -0.05(-0.38%) |
Apr 20, 2016 | 13.10 | 13.47 | 12.88 | 13.25 | 796,591 | +0.12(+0.91%) |
Apr 19, 2016 | 13.60 | 13.77 | 13.04 | 13.13 | 1,140,929 | -0.41(-3.03%) |
Apr 18, 2016 | 13.45 | 13.77 | 13.33 | 13.54 | 703,997 | -0.01(-0.07%) |
Apr 15, 2016 | 13.41 | 13.63 | 13.17 | 13.55 | 1,120,573 | +0.09(+0.67%) |
Apr 14, 2016 | 12.77 | 13.54 | 12.65 | 13.46 | 1,017,945 | +0.72(+5.65%) |
Apr 13, 2016 | 12.61 | 12.76 | 12.43 | 12.74 | 737,215 | +0.24(+1.92%) |
Apr 12, 2016 | 12.41 | 12.80 | 12.36 | 12.50 | 781,916 | +0.11(+0.89%) |
Apr 11, 2016 | 12.58 | 12.83 | 12.29 | 12.39 | 752,925 | -0.09(-0.72%) |
Apr 08, 2016 | 12.47 | 12.84 | 12.43 | 12.48 | 545,832 | +0.17(+1.38%) |
Apr 07, 2016 | 12.66 | 12.82 | 12.24 | 12.31 | 952,377 | -0.47(-3.68%) |
Apr 06, 2016 | 12.40 | 12.90 | 12.35 | 12.78 | 825,904 | +0.38(+3.06%) |
Apr 05, 2016 | 12.75 | 12.83 | 12.32 | 12.40 | 900,201 | -0.43(-3.35%) |
Apr 04, 2016 | 13.10 | 13.41 | 12.76 | 12.83 | 674,141 | -0.28(-2.14%) |
Apr 01, 2016 | 13.05 | 13.23 | 12.87 | 13.11 | 585,323 | -0.07(-0.53%) |
Mar 31, 2016 | 13.23 | 13.26 | 12.79 | 13.18 | 754,636 | -0.04(-0.30%) |
Mar 30, 2016 | 13.18 | 13.45 | 12.97 | 13.22 | 561,798 | +0.14(+1.07%) |
Mar 29, 2016 | 12.67 | 13.19 | 12.49 | 13.08 | 760,112 | +0.40(+3.15%) |
Mar 28, 2016 | 12.72 | 12.78 | 12.43 | 12.68 | 372,641 | -0.03(-0.24%) |
Mar 24, 2016 | 12.55 | 12.71 | 12.71 | 12.71 | 552,000 | +0.06(+0.47%) |
Mar 23, 2016 | 13.66 | 13.68 | 12.64 | 12.65 | 863,746 | -1.08(-7.87%) |
Mar 22, 2016 | 13.50 | 13.87 | 13.39 | 13.73 | 511,803 | +0.14(+1.03%) |
Mar 21, 2016 | 13.53 | 13.81 | 13.50 | 13.59 | 624,389 | -0.01(-0.07%) |
Mar 18, 2016 | 13.21 | 13.64 | 13.19 | 13.60 | 1,423,028 | +0.47(+3.58%) |
Mar 17, 2016 | 12.77 | 13.28 | 12.72 | 13.13 | 800,755 | +0.32(+2.50%) |
Mar 16, 2016 | 12.28 | 12.88 | 12.28 | 12.81 | 460,641 | +0.41(+3.31%) |
Mar 15, 2016 | 12.78 | 12.87 | 12.34 | 12.40 | 547,974 | -0.41(-3.20%) |
Mar 14, 2016 | 13.00 | 13.27 | 12.78 | 12.81 | 784,868 | -0.23(-1.76%) |
Mar 11, 2016 | 12.82 | 13.14 | 12.71 | 13.04 | 804,420 | +0.35(+2.76%) |
Mar 10, 2016 | 12.67 | 12.88 | 12.49 | 12.69 | 866,824 | +0.08(+0.63%) |
Mar 09, 2016 | 12.54 | 12.80 | 12.40 | 12.61 | 1,179,039 | +0.11(+0.88%) |
Mar 08, 2016 | 12.36 | 12.65 | 12.20 | 12.50 | 1,554,371 | +0.00(+0.00%) |
Mar 07, 2016 | 12.18 | 12.72 | 12.12 | 12.50 | 1,865,491 | +0.26(+2.12%) |
Mar 04, 2016 | 12.17 | 12.41 | 11.88 | 12.24 | 1,571,340 | +0.15(+1.24%) |
Mar 03, 2016 | 11.85 | 12.21 | 11.78 | 12.09 | 1,606,098 | +0.25(+2.11%) |
Mar 02, 2016 | 11.40 | 12.03 | 11.35 | 11.84 | 2,014,045 | +0.44(+3.86%) |
Mar 01, 2016 | 11.54 | 11.67 | 11.38 | 11.40 | 1,060,504 | +0.02(+0.18%) |
Feb 29, 2016 | 11.44 | 11.77 | 11.37 | 11.38 | 1,465,284 | -0.03(-0.26%) |
Feb 26, 2016 | 11.56 | 11.73 | 11.18 | 11.41 | 941,186 | -0.10(-0.87%) |
Feb 25, 2016 | 11.29 | 11.63 | 10.98 | 11.51 | 1,425,751 | +0.27(+2.40%) |
Feb 24, 2016 | 10.91 | 11.32 | 10.74 | 11.24 | 1,364,657 | +0.18(+1.63%) |
Feb 23, 2016 | 11.65 | 11.81 | 11.03 | 11.06 | 1,019,590 | -0.68(-5.79%) |
Feb 22, 2016 | 11.30 | 11.95 | 11.25 | 11.74 | 2,638,782 | +0.63(+5.67%) |
Feb 19, 2016 | 11.00 | 11.29 | 10.86 | 11.11 | 1,311,294 | +0.02(+0.18%) |
Feb 18, 2016 | 11.12 | 11.20 | 10.78 | 11.09 | 1,573,223 | +0.07(+0.64%) |
Feb 17, 2016 | 10.98 | 11.88 | 10.80 | 11.02 | 3,756,181 | +0.21(+1.94%) |
Feb 16, 2016 | 9.680 | 10.87 | 9.680 | 10.81 | 2,550,153 | +0.83(+8.32%) |
Feb 12, 2016 | 11.95 | 9.980 | 9.980 | 9.980 | 4,644,400 | -1.63(-14.04%) |
Feb 11, 2016 | 11.91 | 12.00 | 11.33 | 11.61 | 1,794,363 | -0.54(-4.44%) |
Feb 10, 2016 | 11.95 | 12.39 | 11.89 | 12.15 | 902,594 | +0.27(+2.27%) |
Feb 09, 2016 | 11.80 | 11.98 | 11.51 | 11.88 | 1,072,358 | -0.09(-0.75%) |
Feb 08, 2016 | 12.64 | 12.75 | 11.66 | 11.97 | 1,228,830 | -0.91(-7.07%) |
Feb 05, 2016 | 13.10 | 13.14 | 12.84 | 12.88 | 880,318 | -0.30(-2.28%) |
Feb 04, 2016 | 12.80 | 13.24 | 12.60 | 13.18 | 1,144,647 | +0.38(+2.97%) |
Feb 03, 2016 | 12.74 | 13.03 | 12.33 | 12.80 | 1,070,164 | +0.20(+1.59%) |
Feb 02, 2016 | 12.96 | 12.99 | 12.47 | 12.60 | 907,054 | -0.53(-4.04%) |