Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.78 | 11.07 | 10.78 | 11.01 | 867,241 | +0.23(+2.09%) |
Apr 28, 2016 | 12.72 | 12.72 | 10.58 | 10.78 | 2,305,334 | -2.53(-18.98%) |
Apr 27, 2016 | 13.60 | 13.65 | 12.92 | 13.31 | 244,980 | -0.30(-2.23%) |
Apr 26, 2016 | 13.39 | 13.64 | 13.32 | 13.61 | 149,069 | +0.23(+1.76%) |
Apr 25, 2016 | 13.47 | 13.55 | 13.29 | 13.38 | 191,013 | -0.08(-0.58%) |
Apr 22, 2016 | 13.47 | 13.54 | 13.32 | 13.45 | 178,185 | -0.06(-0.43%) |
Apr 21, 2016 | 13.13 | 13.54 | 13.06 | 13.51 | 323,793 | +0.38(+2.91%) |
Apr 20, 2016 | 13.41 | 13.48 | 12.99 | 13.13 | 190,959 | -0.29(-2.19%) |
Apr 19, 2016 | 13.39 | 13.66 | 13.25 | 13.42 | 298,847 | +0.07(+0.51%) |
Apr 18, 2016 | 13.50 | 13.57 | 13.22 | 13.36 | 581,274 | -0.17(-1.23%) |
Apr 15, 2016 | 13.41 | 13.57 | 13.27 | 13.52 | 317,394 | +0.13(+0.95%) |
Apr 14, 2016 | 13.75 | 13.75 | 13.22 | 13.39 | 502,217 | -0.28(-2.08%) |
Apr 13, 2016 | 13.50 | 13.77 | 13.37 | 13.68 | 491,141 | +0.23(+1.75%) |
Apr 12, 2016 | 12.97 | 13.44 | 12.96 | 13.44 | 376,106 | +0.43(+3.31%) |
Apr 11, 2016 | 12.93 | 13.15 | 12.83 | 13.01 | 375,109 | +0.13(+0.99%) |
Apr 08, 2016 | 13.15 | 13.35 | 12.72 | 12.89 | 288,739 | -0.13(-0.98%) |
Apr 07, 2016 | 13.16 | 13.37 | 12.98 | 13.01 | 336,848 | -0.26(-1.99%) |
Apr 06, 2016 | 12.51 | 13.36 | 12.45 | 13.28 | 767,147 | +0.87(+7.02%) |
Apr 05, 2016 | 12.88 | 12.88 | 12.40 | 12.41 | 437,112 | -0.60(-4.59%) |
Apr 04, 2016 | 12.91 | 13.09 | 12.80 | 13.00 | 287,437 | +0.08(+0.61%) |
Apr 01, 2016 | 12.78 | 12.93 | 12.72 | 12.93 | 437,791 | +0.04(+0.32%) |
Mar 31, 2016 | 12.78 | 13.05 | 12.72 | 12.88 | 309,678 | +0.08(+0.61%) |
Mar 30, 2016 | 13.14 | 13.26 | 12.75 | 12.81 | 379,935 | -0.31(-2.39%) |
Mar 29, 2016 | 12.38 | 13.19 | 12.36 | 13.12 | 533,700 | +0.78(+6.34%) |
Mar 28, 2016 | 11.90 | 12.50 | 11.82 | 12.34 | 428,564 | +0.45(+3.79%) |
Mar 24, 2016 | 11.97 | 11.89 | 11.89 | 11.89 | 601,387 | -0.08(-0.65%) |
Mar 23, 2016 | 12.23 | 12.40 | 11.93 | 11.96 | 408,070 | -0.26(-2.16%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.13 | 12.23 | 483,346 | -0.36(-2.87%) |
Mar 21, 2016 | 12.34 | 12.65 | 12.20 | 12.59 | 427,144 | +0.19(+1.50%) |
Mar 18, 2016 | 12.16 | 12.41 | 12.12 | 12.40 | 562,422 | +0.32(+2.67%) |
Mar 17, 2016 | 12.28 | 12.42 | 11.82 | 12.08 | 284,802 | -0.22(-1.83%) |
Mar 16, 2016 | 12.41 | 12.54 | 12.23 | 12.31 | 306,708 | -0.22(-1.72%) |
Mar 15, 2016 | 12.58 | 12.58 | 12.13 | 12.52 | 417,256 | -0.07(-0.54%) |
Mar 14, 2016 | 12.91 | 13.06 | 12.43 | 12.59 | 385,628 | -0.33(-2.57%) |
Mar 11, 2016 | 12.87 | 13.10 | 12.76 | 12.92 | 595,052 | +0.14(+1.07%) |
Mar 10, 2016 | 13.26 | 13.32 | 12.75 | 12.79 | 320,412 | -0.49(-3.68%) |
Mar 09, 2016 | 12.90 | 13.30 | 12.75 | 13.27 | 517,946 | +0.37(+2.88%) |
Mar 08, 2016 | 13.21 | 13.40 | 12.85 | 12.90 | 551,778 | -0.55(-4.07%) |
Mar 07, 2016 | 13.13 | 13.65 | 13.11 | 13.45 | 610,384 | +0.29(+2.23%) |
Mar 04, 2016 | 12.62 | 13.32 | 12.56 | 13.16 | 1,028,181 | +0.53(+4.18%) |
Mar 03, 2016 | 12.52 | 12.64 | 12.38 | 12.63 | 506,249 | +0.20(+1.57%) |
Mar 02, 2016 | 12.46 | 12.60 | 12.36 | 12.43 | 723,432 | +0.11(+0.87%) |
Mar 01, 2016 | 11.88 | 12.36 | 11.87 | 12.33 | 993,719 | +0.48(+4.05%) |
Feb 29, 2016 | 11.75 | 12.12 | 11.68 | 11.85 | 630,726 | +0.08(+0.67%) |
Feb 26, 2016 | 11.91 | 12.06 | 11.60 | 11.77 | 298,087 | -0.06(-0.50%) |
Feb 25, 2016 | 11.59 | 11.88 | 11.55 | 11.83 | 385,091 | +0.24(+2.11%) |
Feb 24, 2016 | 11.62 | 11.87 | 11.42 | 11.58 | 513,485 | -0.12(-1.00%) |
Feb 23, 2016 | 11.94 | 12.04 | 11.66 | 11.70 | 476,740 | -0.25(-2.13%) |
Feb 22, 2016 | 12.39 | 12.42 | 11.82 | 11.95 | 546,270 | -0.27(-2.24%) |
Feb 19, 2016 | 12.04 | 12.26 | 11.88 | 12.23 | 1,175,737 | +0.13(+1.05%) |
Feb 18, 2016 | 12.31 | 12.53 | 11.57 | 12.10 | 3,600,949 | -0.43(-3.43%) |
Feb 17, 2016 | 15.95 | 15.95 | 12.49 | 12.53 | 2,921,528 | -3.94(-23.93%) |
Feb 16, 2016 | 16.21 | 16.87 | 16.16 | 16.47 | 337,443 | +0.40(+2.50%) |
Feb 12, 2016 | 15.65 | 16.07 | 16.07 | 16.07 | 302,176 | +0.56(+3.59%) |
Feb 11, 2016 | 14.48 | 16.15 | 14.48 | 15.51 | 617,219 | +1.43(+10.14%) |
Feb 10, 2016 | 14.34 | 14.51 | 14.08 | 14.09 | 137,119 | -0.14(-0.96%) |
Feb 09, 2016 | 14.24 | 14.47 | 14.09 | 14.22 | 105,587 | -0.02(-0.14%) |
Feb 08, 2016 | 14.22 | 14.46 | 14.09 | 14.24 | 159,387 | -0.07(-0.48%) |
Feb 05, 2016 | 14.55 | 14.73 | 14.31 | 14.31 | 157,495 | -0.31(-2.14%) |
Feb 04, 2016 | 14.60 | 14.86 | 14.56 | 14.62 | 150,057 | +0.00(+0.00%) |
Feb 03, 2016 | 14.94 | 14.94 | 14.39 | 14.62 | 139,103 | -0.16(-1.06%) |
Feb 02, 2016 | 14.72 | 14.85 | 14.63 | 14.78 | 126,173 | -0.03(-0.20%) |