Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.16 | 16.05 | 15.01 | 15.20 | 1,835,846 | +0.25(+1.66%) |
Apr 28, 2016 | 14.02 | 15.30 | 13.72 | 14.95 | 2,608,739 | +0.89(+6.33%) |
Apr 27, 2016 | 14.28 | 14.68 | 13.93 | 14.06 | 1,699,843 | -0.10(-0.68%) |
Apr 26, 2016 | 13.65 | 14.21 | 13.52 | 14.15 | 868,132 | +0.59(+4.37%) |
Apr 25, 2016 | 14.08 | 14.08 | 13.38 | 13.56 | 1,118,435 | -0.60(-4.25%) |
Apr 22, 2016 | 13.72 | 14.24 | 13.61 | 14.16 | 1,014,246 | +0.48(+3.49%) |
Apr 21, 2016 | 13.57 | 14.10 | 13.50 | 13.69 | 1,048,159 | +0.25(+1.85%) |
Apr 20, 2016 | 13.72 | 13.85 | 13.34 | 13.44 | 1,185,585 | -0.33(-2.43%) |
Apr 19, 2016 | 13.70 | 14.17 | 13.59 | 13.77 | 1,023,662 | +0.19(+1.41%) |
Apr 18, 2016 | 13.80 | 13.87 | 13.45 | 13.58 | 898,730 | -0.42(-3.01%) |
Apr 15, 2016 | 13.26 | 14.12 | 13.11 | 14.00 | 1,207,734 | +0.66(+4.95%) |
Apr 14, 2016 | 13.58 | 13.58 | 13.14 | 13.34 | 751,501 | -0.14(-1.06%) |
Apr 13, 2016 | 13.21 | 13.53 | 13.07 | 13.48 | 1,179,425 | +0.43(+3.30%) |
Apr 12, 2016 | 12.81 | 13.22 | 12.55 | 13.05 | 896,495 | +0.33(+2.63%) |
Apr 11, 2016 | 12.72 | 13.01 | 12.47 | 12.72 | 634,114 | +0.06(+0.45%) |
Apr 08, 2016 | 12.37 | 12.87 | 12.37 | 12.66 | 923,428 | +0.53(+4.33%) |
Apr 07, 2016 | 12.49 | 12.66 | 11.97 | 12.14 | 1,253,654 | -0.46(-3.64%) |
Apr 06, 2016 | 11.94 | 12.62 | 11.89 | 12.60 | 1,172,981 | +0.19(+1.54%) |
Apr 05, 2016 | 12.91 | 13.01 | 12.40 | 12.40 | 1,083,590 | -0.69(-5.26%) |
Apr 04, 2016 | 13.06 | 13.32 | 12.88 | 13.09 | 1,140,673 | +0.01(+0.07%) |
Apr 01, 2016 | 13.06 | 13.10 | 12.87 | 13.08 | 1,022,516 | -0.16(-1.23%) |
Mar 31, 2016 | 12.96 | 13.37 | 12.85 | 13.25 | 2,335,864 | +0.26(+1.99%) |
Mar 30, 2016 | 13.47 | 13.86 | 12.74 | 12.99 | 1,611,135 | -0.38(-2.86%) |
Mar 29, 2016 | 12.42 | 13.38 | 12.35 | 13.37 | 2,539,632 | +0.96(+7.70%) |
Mar 28, 2016 | 12.58 | 12.60 | 12.01 | 12.41 | 1,937,439 | -0.12(-0.99%) |
Mar 24, 2016 | 11.81 | 12.54 | 12.54 | 12.54 | 1,427,523 | +0.66(+5.60%) |
Mar 23, 2016 | 12.27 | 12.27 | 11.86 | 11.87 | 1,476,685 | -0.32(-2.65%) |
Mar 22, 2016 | 12.20 | 12.34 | 12.08 | 12.20 | 1,223,812 | -0.11(-0.93%) |
Mar 21, 2016 | 11.95 | 12.82 | 11.95 | 12.31 | 1,835,815 | +0.33(+2.77%) |
Mar 18, 2016 | 12.27 | 12.40 | 11.75 | 11.98 | 2,187,199 | -0.22(-1.79%) |
Mar 17, 2016 | 11.67 | 12.48 | 11.44 | 12.20 | 1,959,953 | +0.52(+4.47%) |
Mar 16, 2016 | 10.98 | 11.77 | 10.86 | 11.67 | 1,656,175 | +0.69(+6.31%) |
Mar 15, 2016 | 11.76 | 11.76 | 10.95 | 10.98 | 916,642 | -0.89(-7.51%) |
Mar 14, 2016 | 11.77 | 12.04 | 11.66 | 11.87 | 1,240,040 | -0.03(-0.24%) |
Mar 11, 2016 | 11.40 | 11.91 | 11.29 | 11.90 | 1,218,072 | +0.72(+6.45%) |
Mar 10, 2016 | 11.41 | 11.55 | 11.07 | 11.18 | 1,942,261 | -0.24(-2.08%) |
Mar 09, 2016 | 11.09 | 11.60 | 11.02 | 11.42 | 1,213,579 | +0.42(+3.80%) |
Mar 08, 2016 | 11.47 | 11.55 | 10.98 | 11.00 | 2,119,823 | -0.64(-5.46%) |
Mar 07, 2016 | 10.78 | 11.80 | 10.66 | 11.64 | 2,488,757 | +0.81(+7.45%) |
Mar 04, 2016 | 10.29 | 10.99 | 10.23 | 10.83 | 2,041,349 | +0.60(+5.84%) |
Mar 03, 2016 | 9.804 | 10.31 | 9.729 | 10.23 | 1,385,481 | +0.43(+4.36%) |
Mar 02, 2016 | 9.691 | 9.947 | 9.624 | 9.804 | 1,300,292 | +0.09(+0.98%) |
Mar 01, 2016 | 9.729 | 9.899 | 9.624 | 9.710 | 1,244,730 | -0.01(-0.10%) |
Feb 29, 2016 | 9.406 | 9.880 | 9.349 | 9.719 | 1,404,806 | +0.39(+4.17%) |
Feb 26, 2016 | 9.102 | 9.567 | 9.045 | 9.330 | 1,539,578 | +0.41(+4.57%) |
Feb 25, 2016 | 8.779 | 8.941 | 8.609 | 8.922 | 1,524,696 | +0.24(+2.73%) |
Feb 24, 2016 | 8.571 | 8.813 | 8.495 | 8.685 | 1,798,525 | +0.06(+0.66%) |
Feb 23, 2016 | 8.893 | 8.893 | 8.618 | 8.628 | 1,635,402 | -0.38(-4.21%) |
Feb 22, 2016 | 8.732 | 9.254 | 8.618 | 9.007 | 2,836,653 | +0.42(+4.86%) |
Feb 19, 2016 | 9.273 | 9.273 | 8.552 | 8.590 | 2,632,625 | -0.71(-7.65%) |
Feb 18, 2016 | 9.672 | 9.719 | 9.244 | 9.301 | 1,724,344 | -0.42(-4.30%) |
Feb 17, 2016 | 9.282 | 10.19 | 9.244 | 9.719 | 2,446,374 | +0.74(+8.25%) |
Feb 16, 2016 | 9.140 | 9.216 | 8.542 | 8.979 | 2,043,772 | +0.03(+0.32%) |
Feb 12, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 3,430,733 | +0.00(+0.00%) |
Feb 11, 2016 | 9.339 | 9.396 | 8.751 | 8.950 | 2,172,201 | -0.54(-5.70%) |
Feb 10, 2016 | 8.637 | 11.19 | 8.561 | 9.491 | 7,632,926 | -4.16(-30.46%) |
Feb 09, 2016 | 13.51 | 13.79 | 13.35 | 13.65 | 1,100,590 | -0.05(-0.35%) |
Feb 08, 2016 | 13.58 | 13.80 | 13.18 | 13.70 | 1,229,091 | -0.18(-1.30%) |
Feb 05, 2016 | 14.27 | 14.47 | 13.85 | 13.88 | 968,743 | -0.47(-3.24%) |
Feb 04, 2016 | 13.72 | 14.43 | 13.62 | 14.34 | 882,208 | +0.57(+4.14%) |
Feb 03, 2016 | 13.77 | 13.91 | 13.12 | 13.77 | 1,230,101 | +0.27(+1.97%) |
Feb 02, 2016 | 13.59 | 13.71 | 13.31 | 13.51 | 1,459,658 | -0.35(-2.53%) |