Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.79 | 15.11 | 13.56 | 13.64 | 80,584 | -1.18(-7.96%) |
Apr 28, 2016 | 14.87 | 15.54 | 14.68 | 14.82 | 81,404 | -0.05(-0.34%) |
Apr 27, 2016 | 15.14 | 15.29 | 14.61 | 14.87 | 25,700 | -0.31(-2.04%) |
Apr 26, 2016 | 16.19 | 16.34 | 14.62 | 15.18 | 74,105 | -0.94(-5.83%) |
Apr 25, 2016 | 16.63 | 16.94 | 15.88 | 16.12 | 39,628 | -0.53(-3.18%) |
Apr 22, 2016 | 16.21 | 16.84 | 15.73 | 16.65 | 49,279 | +0.41(+2.52%) |
Apr 21, 2016 | 16.25 | 16.74 | 15.47 | 16.24 | 62,752 | +0.05(+0.31%) |
Apr 20, 2016 | 15.08 | 16.70 | 15.08 | 16.19 | 132,511 | +1.18(+7.86%) |
Apr 19, 2016 | 15.38 | 15.38 | 14.55 | 15.01 | 38,746 | -0.23(-1.51%) |
Apr 18, 2016 | 14.98 | 15.38 | 14.78 | 15.24 | 110,846 | +0.18(+1.20%) |
Apr 15, 2016 | 15.08 | 15.27 | 14.75 | 15.06 | 30,470 | -0.02(-0.13%) |
Apr 14, 2016 | 15.29 | 15.33 | 14.84 | 15.08 | 33,412 | -0.31(-2.01%) |
Apr 13, 2016 | 14.14 | 15.53 | 14.00 | 15.39 | 224,716 | +1.39(+9.93%) |
Apr 12, 2016 | 13.96 | 14.93 | 13.39 | 14.00 | 67,967 | +0.03(+0.21%) |
Apr 11, 2016 | 14.12 | 14.44 | 13.45 | 13.97 | 80,798 | +0.01(+0.07%) |
Apr 08, 2016 | 15.38 | 15.38 | 13.58 | 13.96 | 263,311 | -1.14(-7.55%) |
Apr 07, 2016 | 14.70 | 15.30 | 14.08 | 15.10 | 95,778 | +0.17(+1.14%) |
Apr 06, 2016 | 14.11 | 14.95 | 14.11 | 14.93 | 98,821 | +0.84(+5.96%) |
Apr 05, 2016 | 13.64 | 14.62 | 13.62 | 14.09 | 71,193 | +0.30(+2.18%) |
Apr 04, 2016 | 13.72 | 14.36 | 13.72 | 13.79 | 51,483 | +0.19(+1.40%) |
Apr 01, 2016 | 12.77 | 13.85 | 12.65 | 13.60 | 101,067 | +0.60(+4.62%) |
Mar 31, 2016 | 11.77 | 13.42 | 11.47 | 13.00 | 140,393 | +1.19(+10.08%) |
Mar 30, 2016 | 12.36 | 13.18 | 11.51 | 11.81 | 123,085 | -0.53(-4.29%) |
Mar 29, 2016 | 11.40 | 12.78 | 10.61 | 12.34 | 185,531 | +0.96(+8.44%) |
Mar 28, 2016 | 10.88 | 11.64 | 10.10 | 11.38 | 174,671 | +0.73(+6.85%) |
Mar 24, 2016 | 11.32 | 10.65 | 10.65 | 10.65 | 327,100 | -0.64(-5.67%) |
Mar 23, 2016 | 12.90 | 13.78 | 10.85 | 11.29 | 279,047 | -1.58(-12.28%) |
Mar 22, 2016 | 12.05 | 13.59 | 12.05 | 12.87 | 248,932 | +0.73(+6.01%) |
Mar 21, 2016 | 12.31 | 12.99 | 12.03 | 12.14 | 71,650 | -0.11(-0.90%) |
Mar 18, 2016 | 11.72 | 12.30 | 11.57 | 12.25 | 120,810 | +0.63(+5.42%) |
Mar 17, 2016 | 11.28 | 11.79 | 10.75 | 11.62 | 65,396 | +0.42(+3.75%) |
Mar 16, 2016 | 10.60 | 11.35 | 10.40 | 11.20 | 60,156 | +0.54(+5.07%) |
Mar 15, 2016 | 11.63 | 11.79 | 10.49 | 10.66 | 58,582 | -1.10(-9.35%) |
Mar 14, 2016 | 11.45 | 11.96 | 11.42 | 11.76 | 69,236 | +0.25(+2.17%) |
Mar 11, 2016 | 10.71 | 11.83 | 10.71 | 11.51 | 68,052 | +0.32(+2.86%) |
Mar 10, 2016 | 11.65 | 11.69 | 10.98 | 11.19 | 32,801 | -0.26(-2.27%) |
Mar 09, 2016 | 11.77 | 11.77 | 11.00 | 11.45 | 31,939 | -0.22(-1.89%) |
Mar 08, 2016 | 12.85 | 13.19 | 11.60 | 11.67 | 87,355 | -1.28(-9.88%) |
Mar 07, 2016 | 12.21 | 13.88 | 12.02 | 12.95 | 70,127 | +0.57(+4.60%) |
Mar 04, 2016 | 10.95 | 12.42 | 10.95 | 12.38 | 83,099 | +0.72(+6.17%) |
Mar 03, 2016 | 11.07 | 11.81 | 11.07 | 11.66 | 36,875 | +0.33(+2.91%) |
Mar 02, 2016 | 10.87 | 11.44 | 10.76 | 11.33 | 62,215 | +0.45(+4.14%) |
Mar 01, 2016 | 10.05 | 10.93 | 9.790 | 10.88 | 138,530 | +0.87(+8.69%) |
Feb 29, 2016 | 10.57 | 10.58 | 10.00 | 10.01 | 41,825 | -0.60(-5.66%) |
Feb 26, 2016 | 10.16 | 10.79 | 10.16 | 10.61 | 35,222 | +0.50(+4.95%) |
Feb 25, 2016 | 10.17 | 10.92 | 9.980 | 10.11 | 62,107 | +0.09(+0.90%) |
Feb 24, 2016 | 9.260 | 10.20 | 8.910 | 10.02 | 202,385 | +0.59(+6.26%) |
Feb 23, 2016 | 9.980 | 10.65 | 9.390 | 9.430 | 54,320 | -0.68(-6.73%) |
Feb 22, 2016 | 11.29 | 11.31 | 10.00 | 10.11 | 92,121 | -1.00(-9.00%) |
Feb 19, 2016 | 11.63 | 11.65 | 10.85 | 11.11 | 84,020 | -0.65(-5.53%) |
Feb 18, 2016 | 11.01 | 11.83 | 10.70 | 11.76 | 73,981 | +0.72(+6.52%) |
Feb 17, 2016 | 10.09 | 11.09 | 9.985 | 11.04 | 60,966 | +1.08(+10.84%) |
Feb 16, 2016 | 9.330 | 10.01 | 9.280 | 9.960 | 60,916 | +0.80(+8.73%) |
Feb 12, 2016 | 9.020 | 9.160 | 9.160 | 9.160 | 36,500 | +0.27(+3.04%) |
Feb 11, 2016 | 8.050 | 9.035 | 7.990 | 8.890 | 95,713 | +0.77(+9.48%) |
Feb 10, 2016 | 8.240 | 8.850 | 8.000 | 8.120 | 70,585 | +0.01(+0.12%) |
Feb 09, 2016 | 8.240 | 8.798 | 7.900 | 8.110 | 80,491 | -0.12(-1.46%) |
Feb 08, 2016 | 9.860 | 10.14 | 7.910 | 8.230 | 110,493 | -1.86(-18.43%) |
Feb 05, 2016 | 10.79 | 11.62 | 9.810 | 10.09 | 84,738 | -0.84(-7.69%) |
Feb 04, 2016 | 9.920 | 11.58 | 9.920 | 10.93 | 46,979 | +0.96(+9.63%) |
Feb 03, 2016 | 10.85 | 10.85 | 9.560 | 9.970 | 62,395 | -0.71(-6.65%) |
Feb 02, 2016 | 10.82 | 10.82 | 10.24 | 10.68 | 66,562 | -0.40(-3.61%) |