Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.98 | 16.28 | 15.98 | 16.10 | 432,000 | +0.15(+0.94%) |
Apr 28, 2016 | 16.85 | 16.88 | 15.89 | 15.95 | 639,282 | -1.02(-6.01%) |
Apr 27, 2016 | 16.96 | 17.20 | 16.86 | 16.97 | 366,775 | +0.08(+0.47%) |
Apr 26, 2016 | 16.88 | 16.95 | 16.60 | 16.89 | 422,266 | +0.17(+1.02%) |
Apr 25, 2016 | 17.18 | 17.22 | 16.59 | 16.72 | 509,322 | -0.48(-2.79%) |
Apr 22, 2016 | 16.90 | 17.32 | 16.86 | 17.20 | 290,966 | +0.30(+1.78%) |
Apr 21, 2016 | 16.80 | 17.04 | 16.63 | 16.90 | 381,814 | +0.13(+0.78%) |
Apr 20, 2016 | 16.83 | 16.99 | 16.57 | 16.77 | 431,571 | -0.07(-0.42%) |
Apr 19, 2016 | 17.12 | 17.33 | 16.72 | 16.84 | 431,220 | -0.04(-0.24%) |
Apr 18, 2016 | 16.86 | 17.01 | 16.49 | 16.88 | 405,654 | -0.03(-0.18%) |
Apr 15, 2016 | 16.49 | 17.18 | 16.34 | 16.91 | 555,051 | +0.34(+2.05%) |
Apr 14, 2016 | 16.46 | 17.00 | 16.39 | 16.57 | 515,575 | +0.20(+1.22%) |
Apr 13, 2016 | 16.19 | 16.41 | 15.89 | 16.37 | 528,696 | +0.30(+1.87%) |
Apr 12, 2016 | 15.98 | 16.34 | 15.98 | 16.07 | 564,890 | +0.11(+0.69%) |
Apr 11, 2016 | 16.05 | 16.09 | 15.75 | 15.96 | 492,688 | +0.16(+1.01%) |
Apr 08, 2016 | 15.63 | 16.05 | 15.58 | 15.80 | 658,389 | +0.40(+2.60%) |
Apr 07, 2016 | 15.20 | 15.45 | 15.19 | 15.40 | 409,163 | +0.04(+0.26%) |
Apr 06, 2016 | 15.32 | 15.45 | 14.94 | 15.36 | 341,824 | +0.02(+0.13%) |
Apr 05, 2016 | 15.26 | 15.56 | 15.13 | 15.34 | 492,146 | +0.01(+0.07%) |
Apr 04, 2016 | 15.46 | 15.50 | 15.01 | 15.33 | 531,469 | -0.12(-0.78%) |
Apr 01, 2016 | 14.73 | 15.52 | 14.45 | 15.45 | 587,592 | +0.43(+2.86%) |
Mar 31, 2016 | 14.86 | 15.08 | 14.57 | 15.02 | 672,202 | +0.18(+1.21%) |
Mar 30, 2016 | 14.90 | 14.96 | 14.61 | 14.84 | 585,912 | +0.10(+0.68%) |
Mar 29, 2016 | 14.05 | 14.79 | 13.73 | 14.74 | 536,527 | +0.60(+4.24%) |
Mar 28, 2016 | 14.45 | 14.49 | 13.88 | 14.14 | 544,105 | +0.05(+0.35%) |
Mar 24, 2016 | 13.43 | 14.09 | 14.09 | 14.09 | 327,100 | +0.40(+2.92%) |
Mar 23, 2016 | 13.80 | 14.01 | 13.65 | 13.69 | 460,380 | -0.29(-2.07%) |
Mar 22, 2016 | 13.97 | 14.16 | 13.87 | 13.98 | 323,952 | -0.14(-0.99%) |
Mar 21, 2016 | 13.65 | 14.14 | 13.65 | 14.12 | 320,798 | +0.28(+2.02%) |
Mar 18, 2016 | 13.85 | 14.09 | 13.60 | 13.84 | 1,025,489 | +0.14(+1.02%) |
Mar 17, 2016 | 13.45 | 13.91 | 13.38 | 13.70 | 420,438 | +0.30(+2.24%) |
Mar 16, 2016 | 12.87 | 13.47 | 12.78 | 13.40 | 451,200 | +0.54(+4.20%) |
Mar 15, 2016 | 12.95 | 13.01 | 12.72 | 12.86 | 267,927 | -0.30(-2.28%) |
Mar 14, 2016 | 13.05 | 13.32 | 12.90 | 13.16 | 703,034 | +0.01(+0.08%) |
Mar 11, 2016 | 12.91 | 13.33 | 12.89 | 13.15 | 319,043 | +0.37(+2.90%) |
Mar 10, 2016 | 12.80 | 12.93 | 12.43 | 12.78 | 425,436 | -0.08(-0.62%) |
Mar 09, 2016 | 12.58 | 13.13 | 12.50 | 12.86 | 356,805 | +0.35(+2.80%) |
Mar 08, 2016 | 13.74 | 13.74 | 11.80 | 12.51 | 983,325 | -1.47(-10.52%) |
Mar 07, 2016 | 13.08 | 14.05 | 13.05 | 13.98 | 838,682 | +0.96(+7.37%) |
Mar 04, 2016 | 13.01 | 13.29 | 12.65 | 13.02 | 605,228 | +0.11(+0.85%) |
Mar 03, 2016 | 12.81 | 13.15 | 12.63 | 12.91 | 479,377 | +0.06(+0.47%) |
Mar 02, 2016 | 12.49 | 12.96 | 12.22 | 12.85 | 645,770 | +0.39(+3.13%) |
Mar 01, 2016 | 11.91 | 12.54 | 11.63 | 12.46 | 786,605 | +0.67(+5.68%) |
Feb 29, 2016 | 11.27 | 11.96 | 11.19 | 11.79 | 1,400,437 | +0.63(+5.65%) |
Feb 26, 2016 | 10.03 | 11.99 | 10.03 | 11.16 | 1,894,678 | +1.68(+17.72%) |
Feb 25, 2016 | 9.750 | 9.857 | 9.400 | 9.480 | 487,759 | -0.32(-3.27%) |
Feb 24, 2016 | 9.420 | 9.820 | 9.210 | 9.800 | 694,017 | +0.20(+2.08%) |
Feb 23, 2016 | 9.690 | 9.980 | 9.545 | 9.600 | 605,682 | -0.15(-1.54%) |
Feb 22, 2016 | 9.360 | 10.11 | 9.320 | 9.750 | 635,106 | +0.58(+6.32%) |
Feb 19, 2016 | 9.210 | 9.370 | 9.170 | 9.170 | 568,029 | -0.13(-1.40%) |
Feb 18, 2016 | 9.570 | 9.570 | 9.160 | 9.300 | 551,799 | -0.19(-2.00%) |
Feb 17, 2016 | 9.240 | 9.500 | 9.170 | 9.490 | 791,128 | +0.34(+3.72%) |
Feb 16, 2016 | 8.890 | 9.210 | 8.710 | 9.150 | 572,149 | +0.35(+3.98%) |
Feb 12, 2016 | 8.990 | 8.800 | 8.800 | 8.800 | 536,100 | -0.10(-1.12%) |
Feb 11, 2016 | 8.600 | 8.955 | 8.500 | 8.900 | 571,407 | +0.18(+2.06%) |
Feb 10, 2016 | 9.160 | 9.200 | 8.570 | 8.720 | 978,999 | -0.44(-4.80%) |
Feb 09, 2016 | 9.230 | 9.410 | 9.050 | 9.160 | 804,251 | -0.23(-2.45%) |
Feb 08, 2016 | 9.560 | 9.660 | 9.150 | 9.390 | 630,541 | -0.47(-4.77%) |
Feb 05, 2016 | 9.770 | 10.17 | 9.770 | 9.860 | 653,409 | -0.17(-1.69%) |
Feb 04, 2016 | 9.660 | 10.25 | 9.500 | 10.03 | 1,065,865 | +0.42(+4.37%) |
Feb 03, 2016 | 8.590 | 9.610 | 8.550 | 9.610 | 706,635 | +1.10(+12.93%) |
Feb 02, 2016 | 8.800 | 8.800 | 8.390 | 8.510 | 1,087,317 | -0.46(-5.13%) |