Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.44 | 14.85 | 14.22 | 14.75 | 886,099 | +0.28(+1.90%) |
Apr 28, 2016 | 14.99 | 15.09 | 14.41 | 14.48 | 349,575 | -0.57(-3.76%) |
Apr 27, 2016 | 14.73 | 15.16 | 14.73 | 15.04 | 353,585 | +0.29(+1.96%) |
Apr 26, 2016 | 14.47 | 14.85 | 14.34 | 14.75 | 465,110 | +0.25(+1.76%) |
Apr 25, 2016 | 14.90 | 14.90 | 14.35 | 14.50 | 568,162 | -0.41(-2.75%) |
Apr 22, 2016 | 14.92 | 15.27 | 14.56 | 14.91 | 669,045 | +0.04(+0.29%) |
Apr 21, 2016 | 15.13 | 15.40 | 14.82 | 14.87 | 560,605 | -0.28(-1.82%) |
Apr 20, 2016 | 15.11 | 15.25 | 14.85 | 15.14 | 484,224 | -0.01(-0.05%) |
Apr 19, 2016 | 15.49 | 15.72 | 14.74 | 15.15 | 726,235 | -0.26(-1.70%) |
Apr 18, 2016 | 15.21 | 15.69 | 15.06 | 15.41 | 1,305,218 | +0.16(+1.02%) |
Apr 15, 2016 | 14.87 | 15.27 | 14.68 | 15.26 | 548,552 | +0.30(+1.98%) |
Apr 14, 2016 | 15.48 | 15.48 | 14.58 | 14.96 | 604,456 | -0.52(-3.33%) |
Apr 13, 2016 | 15.18 | 15.50 | 15.03 | 15.48 | 635,833 | +0.48(+3.21%) |
Apr 12, 2016 | 14.85 | 15.04 | 14.56 | 14.99 | 408,127 | +0.20(+1.34%) |
Apr 11, 2016 | 15.01 | 15.31 | 14.67 | 14.80 | 538,906 | -0.16(-1.04%) |
Apr 08, 2016 | 14.92 | 15.25 | 14.78 | 14.95 | 460,586 | +0.21(+1.39%) |
Apr 07, 2016 | 14.96 | 15.14 | 14.55 | 14.75 | 760,756 | -0.34(-2.25%) |
Apr 06, 2016 | 14.54 | 15.31 | 14.51 | 15.09 | 862,594 | +0.47(+3.24%) |
Apr 05, 2016 | 14.71 | 14.85 | 14.29 | 14.61 | 905,840 | -0.40(-2.64%) |
Apr 04, 2016 | 14.92 | 15.64 | 14.80 | 15.01 | 1,472,061 | +0.24(+1.63%) |
Apr 01, 2016 | 14.37 | 14.87 | 14.23 | 14.77 | 632,257 | +0.12(+0.82%) |
Mar 31, 2016 | 14.32 | 14.75 | 14.13 | 14.65 | 776,153 | +0.33(+2.27%) |
Mar 30, 2016 | 14.24 | 14.70 | 14.12 | 14.32 | 579,847 | +0.14(+1.00%) |
Mar 29, 2016 | 13.40 | 14.19 | 13.25 | 14.18 | 514,873 | +0.76(+5.63%) |
Mar 28, 2016 | 13.82 | 13.87 | 13.25 | 13.43 | 421,288 | -0.42(-3.01%) |
Mar 24, 2016 | 13.20 | 13.84 | 13.84 | 13.84 | 620,682 | +0.50(+3.76%) |
Mar 23, 2016 | 13.60 | 13.78 | 13.34 | 13.34 | 497,336 | -0.30(-2.23%) |
Mar 22, 2016 | 13.43 | 14.03 | 13.37 | 13.64 | 804,652 | +0.07(+0.52%) |
Mar 21, 2016 | 13.43 | 13.88 | 13.36 | 13.57 | 1,123,695 | +0.16(+1.21%) |
Mar 18, 2016 | 12.92 | 13.45 | 12.80 | 13.41 | 1,237,741 | +0.59(+4.58%) |
Mar 17, 2016 | 12.24 | 12.98 | 12.17 | 12.82 | 613,467 | +0.53(+4.31%) |
Mar 16, 2016 | 12.11 | 12.49 | 11.91 | 12.29 | 595,716 | +0.10(+0.81%) |
Mar 15, 2016 | 12.27 | 12.27 | 11.88 | 12.20 | 648,098 | -0.20(-1.60%) |
Mar 14, 2016 | 12.30 | 12.44 | 12.09 | 12.39 | 888,172 | +0.00(+0.00%) |
Mar 11, 2016 | 11.86 | 12.44 | 11.76 | 12.39 | 1,407,727 | +0.74(+6.31%) |
Mar 10, 2016 | 11.91 | 12.07 | 11.47 | 11.66 | 451,638 | -0.24(-2.02%) |
Mar 09, 2016 | 11.61 | 12.01 | 11.51 | 11.90 | 745,865 | +0.42(+3.63%) |
Mar 08, 2016 | 12.09 | 12.18 | 11.46 | 11.48 | 917,695 | -0.72(-5.91%) |
Mar 07, 2016 | 12.20 | 12.39 | 11.95 | 12.20 | 1,446,597 | +0.07(+0.58%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.12 | 12.13 | 816,214 | -0.31(-2.50%) |
Mar 03, 2016 | 12.17 | 12.45 | 12.16 | 12.44 | 632,229 | +0.31(+2.56%) |
Mar 02, 2016 | 12.24 | 12.51 | 11.83 | 12.13 | 677,735 | -0.15(-1.21%) |
Mar 01, 2016 | 11.95 | 12.32 | 11.86 | 12.28 | 625,159 | +0.45(+3.76%) |
Feb 29, 2016 | 11.98 | 12.36 | 11.75 | 11.83 | 638,516 | -0.20(-1.64%) |
Feb 26, 2016 | 11.76 | 12.05 | 11.70 | 12.03 | 604,670 | +0.35(+3.03%) |
Feb 25, 2016 | 11.76 | 11.83 | 11.28 | 11.68 | 599,583 | -0.03(-0.24%) |
Feb 24, 2016 | 11.01 | 11.82 | 10.97 | 11.71 | 925,013 | +0.56(+5.01%) |
Feb 23, 2016 | 10.89 | 11.45 | 10.73 | 11.15 | 1,263,019 | +0.28(+2.60%) |
Feb 22, 2016 | 10.12 | 11.00 | 10.08 | 10.87 | 2,315,696 | +0.93(+9.39%) |
Feb 19, 2016 | 10.02 | 10.39 | 9.834 | 9.933 | 4,188,402 | +0.11(+1.15%) |
Feb 18, 2016 | 13.08 | 13.08 | 9.756 | 9.820 | 5,337,860 | -4.08(-29.35%) |
Feb 17, 2016 | 13.80 | 14.10 | 13.61 | 13.90 | 1,059,036 | +0.15(+1.08%) |
Feb 16, 2016 | 13.89 | 13.94 | 13.21 | 13.75 | 637,012 | +0.08(+0.62%) |
Feb 12, 2016 | 13.35 | 13.67 | 13.67 | 13.67 | 511,058 | +0.58(+4.43%) |
Feb 11, 2016 | 13.16 | 13.32 | 12.85 | 13.09 | 548,646 | -0.34(-2.53%) |
Feb 10, 2016 | 13.54 | 13.75 | 13.33 | 13.43 | 768,493 | -0.02(-0.16%) |
Feb 09, 2016 | 13.47 | 13.86 | 13.31 | 13.45 | 736,827 | -0.25(-1.86%) |
Feb 08, 2016 | 13.89 | 13.91 | 13.43 | 13.70 | 424,400 | -0.37(-2.66%) |
Feb 05, 2016 | 14.44 | 14.61 | 14.01 | 14.08 | 620,228 | -0.42(-2.93%) |
Feb 04, 2016 | 13.92 | 14.87 | 13.91 | 14.50 | 858,880 | +0.54(+3.85%) |
Feb 03, 2016 | 13.75 | 14.08 | 13.39 | 13.96 | 691,029 | +0.33(+2.44%) |
Feb 02, 2016 | 13.98 | 13.98 | 13.55 | 13.63 | 621,897 | -0.54(-3.79%) |