Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.41 | 19.87 | 19.13 | 19.44 | 1,811,430 | +0.72(+3.85%) |
Apr 28, 2016 | 17.94 | 18.85 | 17.80 | 18.72 | 1,438,236 | +1.16(+6.61%) |
Apr 27, 2016 | 17.50 | 17.84 | 17.02 | 17.56 | 1,821,945 | +0.32(+1.86%) |
Apr 26, 2016 | 17.11 | 17.35 | 16.85 | 17.24 | 753,000 | +0.35(+2.07%) |
Apr 25, 2016 | 16.96 | 17.29 | 16.68 | 16.89 | 679,148 | +0.04(+0.24%) |
Apr 22, 2016 | 17.49 | 17.97 | 16.45 | 16.85 | 1,340,642 | -0.17(-1.00%) |
Apr 21, 2016 | 17.72 | 17.75 | 16.13 | 17.02 | 2,350,942 | +0.15(+0.89%) |
Apr 20, 2016 | 17.11 | 17.50 | 16.77 | 16.87 | 1,872,032 | +0.13(+0.78%) |
Apr 19, 2016 | 16.94 | 16.99 | 16.55 | 16.74 | 1,904,207 | +1.99(+13.49%) |
Apr 18, 2016 | 14.88 | 15.08 | 14.72 | 14.75 | 531,519 | -0.04(-0.27%) |
Apr 15, 2016 | 14.69 | 15.18 | 14.41 | 14.79 | 725,586 | +0.24(+1.65%) |
Apr 14, 2016 | 14.70 | 14.87 | 14.41 | 14.55 | 644,077 | -0.26(-1.76%) |
Apr 13, 2016 | 14.96 | 15.06 | 14.41 | 14.81 | 1,379,106 | +0.11(+0.75%) |
Apr 12, 2016 | 14.38 | 14.78 | 14.15 | 14.70 | 1,417,719 | +0.77(+5.53%) |
Apr 11, 2016 | 13.46 | 14.12 | 13.46 | 13.93 | 1,502,567 | +1.35(+10.73%) |
Apr 08, 2016 | 12.32 | 12.65 | 12.25 | 12.58 | 742,299 | +0.35(+2.86%) |
Apr 07, 2016 | 12.45 | 12.60 | 12.10 | 12.23 | 753,338 | +0.30(+2.51%) |
Apr 06, 2016 | 11.80 | 12.20 | 11.71 | 11.93 | 557,737 | -0.12(-1.00%) |
Apr 05, 2016 | 12.09 | 12.16 | 11.93 | 12.05 | 642,809 | +0.47(+4.06%) |
Apr 04, 2016 | 11.89 | 11.93 | 11.55 | 11.58 | 340,088 | -0.36(-3.02%) |
Apr 01, 2016 | 11.64 | 11.96 | 11.20 | 11.94 | 1,932,186 | -0.85(-6.65%) |
Mar 31, 2016 | 12.88 | 12.99 | 12.65 | 12.79 | 594,551 | +0.52(+4.24%) |
Mar 30, 2016 | 12.57 | 12.83 | 12.22 | 12.27 | 642,166 | -0.33(-2.62%) |
Mar 29, 2016 | 12.42 | 12.64 | 12.04 | 12.60 | 703,998 | +0.36(+2.94%) |
Mar 28, 2016 | 12.52 | 12.67 | 12.17 | 12.24 | 447,436 | +0.04(+0.33%) |
Mar 24, 2016 | 12.45 | 12.20 | 12.20 | 12.20 | 582,300 | -0.20(-1.61%) |
Mar 23, 2016 | 12.78 | 12.81 | 12.36 | 12.40 | 1,791,519 | -1.72(-12.18%) |
Mar 22, 2016 | 14.03 | 14.36 | 13.80 | 14.12 | 686,399 | +0.11(+0.79%) |
Mar 21, 2016 | 13.94 | 14.11 | 13.80 | 14.01 | 310,656 | +0.10(+0.72%) |
Mar 18, 2016 | 14.06 | 14.21 | 13.72 | 13.91 | 794,578 | -0.27(-1.90%) |
Mar 17, 2016 | 14.11 | 14.55 | 13.85 | 14.18 | 1,780,236 | +0.66(+4.88%) |
Mar 16, 2016 | 12.55 | 13.57 | 12.46 | 13.52 | 670,068 | +0.87(+6.88%) |
Mar 15, 2016 | 12.55 | 12.77 | 12.45 | 12.65 | 447,985 | -0.15(-1.17%) |
Mar 14, 2016 | 13.98 | 13.99 | 12.69 | 12.80 | 982,069 | -0.35(-2.66%) |
Mar 11, 2016 | 13.56 | 13.65 | 13.13 | 13.15 | 575,129 | -0.22(-1.65%) |
Mar 10, 2016 | 13.11 | 13.56 | 13.10 | 13.37 | 628,736 | +0.73(+5.78%) |
Mar 09, 2016 | 12.54 | 13.07 | 12.47 | 12.64 | 829,166 | -0.25(-1.94%) |
Mar 08, 2016 | 13.49 | 13.55 | 12.81 | 12.89 | 2,198,158 | -0.79(-5.77%) |
Mar 07, 2016 | 13.54 | 13.86 | 13.36 | 13.68 | 901,331 | +0.41(+3.09%) |
Mar 04, 2016 | 13.08 | 13.90 | 13.05 | 13.27 | 2,624,840 | +0.63(+4.98%) |
Mar 03, 2016 | 12.00 | 12.84 | 12.00 | 12.64 | 2,601,134 | +0.67(+5.60%) |
Mar 02, 2016 | 11.80 | 12.12 | 11.75 | 11.97 | 474,830 | +0.21(+1.79%) |
Mar 01, 2016 | 11.90 | 11.90 | 11.42 | 11.76 | 657,843 | -0.12(-1.01%) |
Feb 29, 2016 | 11.47 | 11.90 | 11.46 | 11.88 | 671,785 | +0.47(+4.12%) |
Feb 26, 2016 | 12.27 | 12.27 | 11.32 | 11.41 | 1,249,685 | -1.06(-8.50%) |
Feb 25, 2016 | 12.36 | 12.67 | 12.26 | 12.47 | 589,836 | -0.28(-2.20%) |
Feb 24, 2016 | 13.32 | 13.64 | 12.62 | 12.75 | 957,403 | -0.09(-0.70%) |
Feb 23, 2016 | 12.75 | 12.96 | 12.72 | 12.84 | 1,585,051 | +0.25(+1.99%) |
Feb 22, 2016 | 12.22 | 12.82 | 12.20 | 12.59 | 569,002 | -0.55(-4.19%) |
Feb 19, 2016 | 13.21 | 13.32 | 13.05 | 13.14 | 466,395 | -0.34(-2.52%) |
Feb 18, 2016 | 12.85 | 13.60 | 12.81 | 13.48 | 447,532 | +0.58(+4.50%) |
Feb 17, 2016 | 12.84 | 13.18 | 12.84 | 12.90 | 398,458 | +0.11(+0.86%) |
Feb 16, 2016 | 13.23 | 13.28 | 12.78 | 12.79 | 1,034,088 | -1.32(-9.36%) |
Feb 12, 2016 | 14.00 | 14.11 | 14.11 | 14.11 | 508,900 | +0.08(+0.57%) |
Feb 11, 2016 | 14.00 | 14.68 | 13.63 | 14.03 | 1,539,408 | +1.04(+8.01%) |
Feb 10, 2016 | 12.84 | 13.01 | 12.44 | 12.99 | 1,835,623 | +0.15(+1.17%) |
Feb 09, 2016 | 13.18 | 13.40 | 12.73 | 12.84 | 920,370 | -0.26(-1.98%) |
Feb 08, 2016 | 12.82 | 13.42 | 12.74 | 13.10 | 1,244,546 | +0.66(+5.31%) |
Feb 05, 2016 | 11.56 | 12.44 | 11.53 | 12.44 | 553,482 | +0.42(+3.49%) |
Feb 04, 2016 | 11.97 | 12.10 | 11.77 | 12.02 | 860,257 | +0.54(+4.70%) |
Feb 03, 2016 | 10.97 | 11.84 | 10.96 | 11.48 | 1,106,699 | +0.76(+7.09%) |
Feb 02, 2016 | 10.83 | 10.90 | 10.56 | 10.72 | 405,419 | -0.10(-0.92%) |