Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.31 | 11.47 | 11.00 | 11.20 | 526,785 | -0.14(-1.23%) |
Apr 28, 2016 | 11.31 | 11.78 | 11.22 | 11.34 | 588,020 | -0.10(-0.87%) |
Apr 27, 2016 | 10.90 | 11.50 | 10.82 | 11.44 | 330,909 | +0.54(+4.95%) |
Apr 26, 2016 | 11.15 | 11.15 | 10.65 | 10.90 | 706,135 | -0.18(-1.62%) |
Apr 25, 2016 | 11.51 | 11.53 | 11.05 | 11.08 | 392,216 | -0.51(-4.40%) |
Apr 22, 2016 | 11.05 | 11.60 | 11.05 | 11.59 | 515,831 | +0.58(+5.27%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.01 | 11.01 | 567,878 | -0.37(-3.25%) |
Apr 20, 2016 | 11.70 | 11.82 | 11.25 | 11.38 | 1,118,308 | -0.34(-2.90%) |
Apr 19, 2016 | 12.74 | 12.86 | 11.61 | 11.72 | 5,063,672 | -4.39(-27.25%) |
Apr 18, 2016 | 15.79 | 16.11 | 15.64 | 16.11 | 160,400 | +0.29(+1.83%) |
Apr 15, 2016 | 16.18 | 16.18 | 15.76 | 15.82 | 125,082 | -0.43(-2.65%) |
Apr 14, 2016 | 16.10 | 16.48 | 15.92 | 16.25 | 126,640 | +0.21(+1.31%) |
Apr 13, 2016 | 15.58 | 16.31 | 15.51 | 16.04 | 268,605 | +0.62(+4.02%) |
Apr 12, 2016 | 16.00 | 16.02 | 15.23 | 15.42 | 254,650 | -0.49(-3.08%) |
Apr 11, 2016 | 15.82 | 16.44 | 15.58 | 15.91 | 274,912 | +0.18(+1.14%) |
Apr 08, 2016 | 15.05 | 15.86 | 14.82 | 15.73 | 383,542 | +1.03(+7.01%) |
Apr 07, 2016 | 14.74 | 15.03 | 14.53 | 14.70 | 175,597 | -0.18(-1.21%) |
Apr 06, 2016 | 14.80 | 15.13 | 14.28 | 14.88 | 179,426 | +0.14(+0.95%) |
Apr 05, 2016 | 14.89 | 15.18 | 14.26 | 14.74 | 282,875 | -0.35(-2.32%) |
Apr 04, 2016 | 15.05 | 15.54 | 14.83 | 15.09 | 243,050 | +0.05(+0.33%) |
Apr 01, 2016 | 14.72 | 15.38 | 14.69 | 15.04 | 190,262 | +0.13(+0.87%) |
Mar 31, 2016 | 15.21 | 15.25 | 14.71 | 14.91 | 237,717 | -0.36(-2.36%) |
Mar 30, 2016 | 15.30 | 15.55 | 15.14 | 15.27 | 433,428 | +0.22(+1.46%) |
Mar 29, 2016 | 15.10 | 15.20 | 14.64 | 15.05 | 546,913 | -0.15(-0.99%) |
Mar 28, 2016 | 15.90 | 15.98 | 15.11 | 15.20 | 243,394 | -0.59(-3.74%) |
Mar 24, 2016 | 15.89 | 15.79 | 15.79 | 15.79 | 375,300 | -0.23(-1.44%) |
Mar 23, 2016 | 16.16 | 16.83 | 15.79 | 16.02 | 506,011 | -0.14(-0.87%) |
Mar 22, 2016 | 17.28 | 17.32 | 15.81 | 16.16 | 540,551 | -1.30(-7.45%) |
Mar 21, 2016 | 17.53 | 17.91 | 17.45 | 17.46 | 159,976 | -0.10(-0.57%) |
Mar 18, 2016 | 17.76 | 17.93 | 17.32 | 17.56 | 194,019 | -0.09(-0.51%) |
Mar 17, 2016 | 17.29 | 17.94 | 17.19 | 17.65 | 160,248 | +0.25(+1.44%) |
Mar 16, 2016 | 16.83 | 17.50 | 16.50 | 17.40 | 175,116 | +0.49(+2.90%) |
Mar 15, 2016 | 17.23 | 17.33 | 16.81 | 16.91 | 148,349 | -0.54(-3.09%) |
Mar 14, 2016 | 17.57 | 18.09 | 17.44 | 17.45 | 163,059 | -0.16(-0.91%) |
Mar 11, 2016 | 17.54 | 17.63 | 17.18 | 17.61 | 128,629 | +0.57(+3.35%) |
Mar 10, 2016 | 17.05 | 17.27 | 16.70 | 17.04 | 151,625 | +0.02(+0.12%) |
Mar 09, 2016 | 17.14 | 17.22 | 16.77 | 17.02 | 161,974 | +0.03(+0.18%) |
Mar 08, 2016 | 17.84 | 17.84 | 16.96 | 16.99 | 164,826 | -1.13(-6.24%) |
Mar 07, 2016 | 18.15 | 18.47 | 17.89 | 18.12 | 196,873 | -0.12(-0.66%) |
Mar 04, 2016 | 18.27 | 18.79 | 17.96 | 18.24 | 210,398 | -0.08(-0.44%) |
Mar 03, 2016 | 18.29 | 18.57 | 18.01 | 18.32 | 155,066 | +0.03(+0.16%) |
Mar 02, 2016 | 18.32 | 18.50 | 18.12 | 18.29 | 252,845 | -0.04(-0.22%) |
Mar 01, 2016 | 18.17 | 18.42 | 17.70 | 18.33 | 267,211 | +0.34(+1.89%) |
Feb 29, 2016 | 18.23 | 18.75 | 17.14 | 17.99 | 273,947 | -0.23(-1.26%) |
Feb 26, 2016 | 17.00 | 18.96 | 16.58 | 18.22 | 568,019 | +1.33(+7.87%) |
Feb 25, 2016 | 16.00 | 16.00 | 15.01 | 16.89 | 1,010,060 | +0.92(+5.76%) |
Feb 24, 2016 | 16.17 | 16.28 | 15.60 | 15.97 | 287,207 | -0.48(-2.92%) |
Feb 23, 2016 | 16.30 | 16.78 | 16.07 | 16.45 | 233,354 | +0.13(+0.80%) |
Feb 22, 2016 | 16.24 | 16.57 | 16.01 | 16.32 | 140,382 | +0.34(+2.13%) |
Feb 19, 2016 | 16.26 | 16.47 | 15.91 | 15.98 | 220,365 | -0.49(-2.98%) |
Feb 18, 2016 | 16.60 | 16.67 | 15.73 | 16.47 | 184,239 | +0.04(+0.24%) |
Feb 17, 2016 | 16.17 | 17.11 | 16.17 | 16.43 | 365,734 | +0.45(+2.82%) |
Feb 16, 2016 | 15.52 | 16.09 | 15.31 | 15.98 | 220,356 | +0.68(+4.44%) |
Feb 12, 2016 | 14.65 | 15.30 | 15.30 | 15.30 | 149,100 | +0.75(+5.15%) |
Feb 11, 2016 | 14.16 | 14.62 | 13.83 | 14.55 | 262,715 | +0.01(+0.07%) |
Feb 10, 2016 | 14.61 | 15.26 | 14.16 | 14.54 | 366,575 | +0.01(+0.07%) |
Feb 09, 2016 | 14.44 | 15.55 | 14.29 | 14.53 | 371,496 | -0.15(-1.02%) |
Feb 08, 2016 | 15.22 | 15.22 | 13.96 | 14.68 | 360,308 | -0.77(-4.98%) |
Feb 05, 2016 | 16.07 | 16.14 | 15.43 | 15.45 | 184,626 | -0.70(-4.33%) |
Feb 04, 2016 | 15.30 | 16.38 | 15.30 | 16.15 | 226,932 | +0.73(+4.73%) |
Feb 03, 2016 | 15.70 | 15.70 | 15.05 | 15.42 | 197,628 | +0.01(+0.06%) |
Feb 02, 2016 | 15.65 | 15.80 | 15.26 | 15.41 | 278,842 | -0.56(-3.51%) |