Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.14 | 16.93 | 15.01 | 16.75 | 21,482 | +1.71(+11.37%) |
Apr 28, 2016 | 15.38 | 15.66 | 14.73 | 15.04 | 3,295 | -0.17(-1.12%) |
Apr 27, 2016 | 15.07 | 15.89 | 15.01 | 15.21 | 11,562 | -0.03(-0.20%) |
Apr 26, 2016 | 15.98 | 15.98 | 14.76 | 15.24 | 26,771 | -0.29(-1.87%) |
Apr 25, 2016 | 16.49 | 16.54 | 15.06 | 15.53 | 23,529 | -0.48(-3.00%) |
Apr 22, 2016 | 16.59 | 17.12 | 15.79 | 16.01 | 17,383 | -0.64(-3.84%) |
Apr 21, 2016 | 18.35 | 18.35 | 16.60 | 16.65 | 21,905 | -1.63(-8.92%) |
Apr 20, 2016 | 20.50 | 20.50 | 18.07 | 18.28 | 16,104 | -2.12(-10.39%) |
Apr 19, 2016 | 22.00 | 22.65 | 20.21 | 20.40 | 52,398 | -1.46(-6.68%) |
Apr 18, 2016 | 19.52 | 22.80 | 19.51 | 21.86 | 51,583 | +1.97(+9.90%) |
Apr 15, 2016 | 19.70 | 20.59 | 19.42 | 19.89 | 27,749 | +0.03(+0.13%) |
Apr 14, 2016 | 19.76 | 20.33 | 19.41 | 19.86 | 19,469 | +0.49(+2.56%) |
Apr 13, 2016 | 20.01 | 20.47 | 18.94 | 19.37 | 23,343 | -0.86(-4.25%) |
Apr 12, 2016 | 20.55 | 20.55 | 18.12 | 20.23 | 31,906 | +0.11(+0.55%) |
Apr 11, 2016 | 18.42 | 21.98 | 18.40 | 20.12 | 51,589 | +2.10(+11.65%) |
Apr 08, 2016 | 16.68 | 18.43 | 16.25 | 18.02 | 22,484 | +1.88(+11.65%) |
Apr 07, 2016 | 16.50 | 17.15 | 16.03 | 16.14 | 15,613 | -0.45(-2.71%) |
Apr 06, 2016 | 14.45 | 16.91 | 14.25 | 16.59 | 21,145 | +2.44(+17.24%) |
Apr 05, 2016 | 14.26 | 14.40 | 12.84 | 14.15 | 58,088 | -0.13(-0.91%) |
Apr 04, 2016 | 13.13 | 15.20 | 13.01 | 14.28 | 20,227 | +1.52(+11.91%) |
Apr 01, 2016 | 11.80 | 13.09 | 11.80 | 12.76 | 16,097 | +0.96(+8.14%) |
Mar 31, 2016 | 11.90 | 11.99 | 11.46 | 11.80 | 34,176 | -0.06(-0.51%) |
Mar 30, 2016 | 12.00 | 12.05 | 11.64 | 11.86 | 28,490 | +0.09(+0.76%) |
Mar 29, 2016 | 12.10 | 12.22 | 11.40 | 11.77 | 54,631 | -0.26(-2.16%) |
Mar 28, 2016 | 12.90 | 12.91 | 11.70 | 12.03 | 25,389 | -0.87(-6.74%) |
Mar 24, 2016 | 13.25 | 12.90 | 12.90 | 12.90 | 14,800 | -0.74(-5.43%) |
Mar 23, 2016 | 14.00 | 14.00 | 13.64 | 13.64 | 9,503 | -0.34(-2.43%) |
Mar 22, 2016 | 13.95 | 14.15 | 13.52 | 13.98 | 16,879 | -0.11(-0.78%) |
Mar 21, 2016 | 14.35 | 14.40 | 13.95 | 14.09 | 12,268 | -0.16(-1.12%) |
Mar 18, 2016 | 13.94 | 14.50 | 13.42 | 14.25 | 49,821 | +0.50(+3.64%) |
Mar 17, 2016 | 13.41 | 14.29 | 13.41 | 13.75 | 13,947 | +0.38(+2.84%) |
Mar 16, 2016 | 13.00 | 13.44 | 13.00 | 13.37 | 16,407 | +0.04(+0.30%) |
Mar 15, 2016 | 13.30 | 13.71 | 13.14 | 13.33 | 12,114 | -0.07(-0.52%) |
Mar 14, 2016 | 13.00 | 13.65 | 13.00 | 13.40 | 18,756 | +0.25(+1.90%) |
Mar 11, 2016 | 13.18 | 13.25 | 12.93 | 13.15 | 14,721 | +0.12(+0.92%) |
Mar 10, 2016 | 13.30 | 13.35 | 12.81 | 13.03 | 39,072 | -0.17(-1.29%) |
Mar 09, 2016 | 13.03 | 13.53 | 13.00 | 13.20 | 11,096 | -0.12(-0.90%) |
Mar 08, 2016 | 13.80 | 14.04 | 12.69 | 13.32 | 16,940 | -0.89(-6.26%) |
Mar 07, 2016 | 15.75 | 15.75 | 14.01 | 14.21 | 30,315 | -1.54(-9.78%) |
Mar 04, 2016 | 16.46 | 17.00 | 15.25 | 15.75 | 38,584 | -1.14(-6.75%) |
Mar 03, 2016 | 17.02 | 17.40 | 16.77 | 16.89 | 2,994 | -0.25(-1.46%) |
Mar 02, 2016 | 17.00 | 17.26 | 16.80 | 17.14 | 5,605 | -0.16(-0.92%) |
Mar 01, 2016 | 17.03 | 17.82 | 16.02 | 17.30 | 7,749 | +0.30(+1.76%) |
Feb 29, 2016 | 17.37 | 17.55 | 17.00 | 17.00 | 1,650 | -1.01(-5.61%) |
Feb 26, 2016 | 17.25 | 18.01 | 17.25 | 18.01 | 1,277 | +0.37(+2.10%) |
Feb 25, 2016 | 17.47 | 18.30 | 17.10 | 17.64 | 7,074 | -0.31(-1.73%) |
Feb 24, 2016 | 17.88 | 18.80 | 16.94 | 17.95 | 19,873 | -0.41(-2.23%) |
Feb 23, 2016 | 19.11 | 19.80 | 18.00 | 18.36 | 91,628 | -0.94(-4.87%) |
Feb 22, 2016 | 18.71 | 19.84 | 18.71 | 19.30 | 10,890 | +0.35(+1.85%) |
Feb 19, 2016 | 18.15 | 19.00 | 17.35 | 18.95 | 13,232 | +1.35(+7.67%) |
Feb 18, 2016 | 17.89 | 19.34 | 17.08 | 17.60 | 52,618 | -0.83(-4.50%) |
Feb 17, 2016 | 16.81 | 18.93 | 16.81 | 18.43 | 25,818 | +1.48(+8.73%) |
Feb 16, 2016 | 15.55 | 17.40 | 15.24 | 16.95 | 39,897 | +1.22(+7.76%) |
Feb 12, 2016 | 14.95 | 15.73 | 15.73 | 15.73 | 8,000 | +0.68(+4.52%) |
Feb 11, 2016 | 14.80 | 15.69 | 14.79 | 15.05 | 27,808 | -0.14(-0.92%) |
Feb 10, 2016 | 14.53 | 15.35 | 14.51 | 15.19 | 33,854 | +0.50(+3.40%) |
Feb 09, 2016 | 15.22 | 15.32 | 14.52 | 14.69 | 30,271 | -0.31(-2.07%) |
Feb 08, 2016 | 15.67 | 15.67 | 14.54 | 15.00 | 28,354 | -1.03(-6.43%) |
Feb 05, 2016 | 17.46 | 17.91 | 15.95 | 16.03 | 17,677 | -0.96(-5.65%) |
Feb 04, 2016 | 15.59 | 17.29 | 15.59 | 16.99 | 7,807 | +1.31(+8.35%) |
Feb 03, 2016 | 15.18 | 15.68 | 14.90 | 15.68 | 33,378 | +0.71(+4.74%) |
Feb 02, 2016 | 15.48 | 15.48 | 14.66 | 14.97 | 18,689 | -0.28(-1.84%) |