Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.27 | 10.88 | 10.27 | 10.73 | 452,442 | +0.27(+2.56%) |
Apr 28, 2016 | 10.30 | 10.57 | 9.883 | 10.46 | 485,377 | +0.15(+1.49%) |
Apr 27, 2016 | 10.38 | 10.92 | 10.15 | 10.30 | 836,028 | -0.19(-1.82%) |
Apr 26, 2016 | 9.538 | 11.80 | 9.231 | 10.50 | 2,834,512 | -4.18(-28.46%) |
Apr 25, 2016 | 14.82 | 14.94 | 14.17 | 14.67 | 382,724 | +0.27(+1.86%) |
Apr 22, 2016 | 14.79 | 15.17 | 14.21 | 14.40 | 332,994 | -0.04(-0.27%) |
Apr 21, 2016 | 14.67 | 14.86 | 14.17 | 14.44 | 412,492 | +0.73(+5.31%) |
Apr 20, 2016 | 13.41 | 14.52 | 13.06 | 13.71 | 311,131 | +0.54(+4.07%) |
Apr 19, 2016 | 13.37 | 13.56 | 12.87 | 13.18 | 263,308 | -0.08(-0.58%) |
Apr 18, 2016 | 13.02 | 13.73 | 12.79 | 13.25 | 265,582 | +0.04(+0.29%) |
Apr 15, 2016 | 13.83 | 13.83 | 13.20 | 13.21 | 190,083 | -0.54(-3.90%) |
Apr 14, 2016 | 14.02 | 14.09 | 13.52 | 13.75 | 174,715 | -0.04(-0.28%) |
Apr 13, 2016 | 13.64 | 14.17 | 13.37 | 13.79 | 230,969 | +0.31(+2.27%) |
Apr 12, 2016 | 13.14 | 13.48 | 12.76 | 13.48 | 275,508 | +0.42(+3.23%) |
Apr 11, 2016 | 12.60 | 13.73 | 12.56 | 13.06 | 252,197 | +0.57(+4.60%) |
Apr 08, 2016 | 12.49 | 12.95 | 12.37 | 12.49 | 238,353 | +0.04(+0.31%) |
Apr 07, 2016 | 12.64 | 12.79 | 12.28 | 12.45 | 130,339 | -0.15(-1.22%) |
Apr 06, 2016 | 12.30 | 12.83 | 12.18 | 12.60 | 179,759 | +0.42(+3.46%) |
Apr 05, 2016 | 12.33 | 12.45 | 12.07 | 12.18 | 110,439 | -0.19(-1.55%) |
Apr 04, 2016 | 12.56 | 12.89 | 12.26 | 12.37 | 173,502 | +0.00(+0.00%) |
Apr 01, 2016 | 12.22 | 12.64 | 11.72 | 12.37 | 215,576 | +0.27(+2.21%) |
Mar 31, 2016 | 12.03 | 12.22 | 11.80 | 12.10 | 252,899 | +0.15(+1.28%) |
Mar 30, 2016 | 11.49 | 12.22 | 11.49 | 11.95 | 162,046 | +0.50(+4.35%) |
Mar 29, 2016 | 11.22 | 11.57 | 11.07 | 11.45 | 253,563 | +0.31(+2.75%) |
Mar 28, 2016 | 11.84 | 11.99 | 11.07 | 11.15 | 259,712 | -0.57(-4.90%) |
Mar 24, 2016 | 11.34 | 11.72 | 11.72 | 11.72 | 204,363 | +0.27(+2.34%) |
Mar 23, 2016 | 12.07 | 12.14 | 11.34 | 11.45 | 226,642 | -0.57(-4.78%) |
Mar 22, 2016 | 11.49 | 12.10 | 11.18 | 12.03 | 233,499 | +0.54(+4.67%) |
Mar 21, 2016 | 11.45 | 11.72 | 11.11 | 11.49 | 393,699 | +0.11(+1.01%) |
Mar 18, 2016 | 11.07 | 11.95 | 10.92 | 11.38 | 1,285,742 | +0.61(+5.69%) |
Mar 17, 2016 | 10.19 | 11.13 | 9.997 | 10.76 | 411,686 | +0.65(+6.44%) |
Mar 16, 2016 | 9.883 | 10.23 | 9.768 | 10.11 | 330,649 | +0.46(+4.76%) |
Mar 15, 2016 | 9.653 | 10.23 | 9.576 | 9.653 | 484,611 | +0.04(+0.40%) |
Mar 14, 2016 | 11.30 | 11.32 | 9.614 | 9.614 | 1,085,929 | -1.65(-14.63%) |
Mar 11, 2016 | 11.68 | 12.22 | 11.15 | 11.26 | 563,657 | -0.31(-2.65%) |
Mar 10, 2016 | 12.14 | 12.41 | 11.11 | 11.57 | 510,345 | -0.57(-4.73%) |
Mar 09, 2016 | 12.14 | 12.33 | 11.87 | 12.14 | 331,432 | +0.31(+2.59%) |
Mar 08, 2016 | 12.33 | 12.41 | 11.84 | 11.84 | 345,960 | -0.15(-1.28%) |
Mar 07, 2016 | 12.33 | 12.79 | 11.91 | 11.99 | 592,143 | -0.84(-6.57%) |
Mar 04, 2016 | 13.41 | 13.48 | 12.68 | 12.83 | 511,567 | -1.07(-7.71%) |
Mar 03, 2016 | 13.41 | 13.98 | 13.33 | 13.90 | 172,647 | +0.50(+3.71%) |
Mar 02, 2016 | 13.37 | 13.64 | 13.10 | 13.41 | 132,621 | +0.08(+0.57%) |
Mar 01, 2016 | 13.06 | 13.75 | 13.06 | 13.33 | 163,419 | +0.50(+3.88%) |
Feb 29, 2016 | 12.95 | 13.37 | 12.72 | 12.83 | 200,527 | +0.15(+1.21%) |
Feb 26, 2016 | 13.02 | 13.33 | 12.49 | 12.68 | 152,439 | -0.11(-0.90%) |
Feb 25, 2016 | 12.83 | 12.99 | 12.22 | 12.79 | 137,173 | +0.11(+0.91%) |
Feb 24, 2016 | 12.33 | 12.68 | 11.95 | 12.68 | 116,990 | +0.19(+1.53%) |
Feb 23, 2016 | 13.60 | 13.60 | 12.41 | 12.49 | 184,767 | -0.96(-7.12%) |
Feb 22, 2016 | 13.25 | 13.64 | 13.06 | 13.44 | 147,227 | +0.57(+4.46%) |
Feb 19, 2016 | 13.37 | 13.59 | 12.68 | 12.87 | 162,936 | -0.77(-5.62%) |
Feb 18, 2016 | 13.83 | 14.33 | 13.25 | 13.64 | 112,295 | -0.08(-0.56%) |
Feb 17, 2016 | 14.44 | 14.50 | 13.33 | 13.71 | 162,987 | -0.15(-1.11%) |
Feb 16, 2016 | 12.91 | 14.90 | 12.91 | 13.87 | 262,450 | +1.11(+8.71%) |
Feb 12, 2016 | 13.06 | 12.76 | 12.76 | 12.76 | 200,682 | +0.50(+4.06%) |
Feb 11, 2016 | 11.84 | 12.60 | 11.84 | 12.26 | 223,563 | -0.23(-1.84%) |
Feb 10, 2016 | 12.33 | 12.72 | 11.87 | 12.49 | 268,018 | +0.15(+1.24%) |
Feb 09, 2016 | 13.29 | 13.29 | 11.53 | 12.33 | 679,995 | -1.00(-7.47%) |
Feb 08, 2016 | 14.71 | 14.71 | 12.49 | 13.33 | 355,006 | -1.42(-9.61%) |
Feb 05, 2016 | 15.13 | 15.13 | 14.63 | 14.75 | 113,137 | -0.15(-1.03%) |
Feb 04, 2016 | 14.79 | 15.13 | 14.63 | 14.90 | 264,635 | +0.27(+1.83%) |
Feb 03, 2016 | 16.66 | 16.66 | 14.59 | 14.63 | 469,361 | -1.54(-9.51%) |
Feb 02, 2016 | 16.64 | 16.99 | 15.81 | 16.17 | 252,432 | -0.76(-4.50%) |