Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.57 | 19.93 | 18.96 | 19.81 | 100,447 | +0.72(+3.80%) |
Apr 28, 2016 | 20.78 | 21.02 | 19.08 | 19.09 | 87,118 | -1.57(-7.60%) |
Apr 27, 2016 | 22.23 | 22.54 | 20.53 | 20.66 | 70,537 | -1.33(-6.04%) |
Apr 26, 2016 | 22.59 | 22.71 | 21.74 | 21.98 | 53,442 | -0.36(-1.62%) |
Apr 25, 2016 | 21.86 | 23.43 | 21.74 | 22.35 | 87,612 | +0.60(+2.78%) |
Apr 22, 2016 | 20.53 | 22.23 | 20.14 | 21.74 | 60,077 | +1.21(+5.88%) |
Apr 21, 2016 | 20.53 | 21.86 | 19.69 | 20.53 | 75,348 | +0.00(+0.00%) |
Apr 20, 2016 | 21.86 | 22.95 | 20.53 | 20.53 | 120,764 | -0.85(-3.96%) |
Apr 19, 2016 | 20.53 | 22.23 | 20.41 | 21.38 | 67,230 | +1.09(+5.36%) |
Apr 18, 2016 | 20.41 | 22.11 | 20.17 | 20.29 | 62,724 | +0.24(+1.20%) |
Apr 15, 2016 | 19.33 | 21.50 | 19.32 | 20.05 | 69,728 | +0.36(+1.84%) |
Apr 14, 2016 | 20.53 | 20.53 | 19.21 | 19.69 | 36,486 | -0.12(-0.61%) |
Apr 13, 2016 | 17.88 | 20.53 | 17.88 | 19.81 | 88,116 | +2.05(+11.56%) |
Apr 12, 2016 | 19.09 | 19.33 | 17.15 | 17.76 | 52,433 | -0.85(-4.55%) |
Apr 11, 2016 | 18.48 | 19.93 | 18.48 | 18.60 | 96,628 | +0.60(+3.36%) |
Apr 08, 2016 | 16.55 | 18.24 | 16.19 | 18.00 | 85,627 | +1.93(+12.03%) |
Apr 07, 2016 | 14.50 | 16.27 | 14.50 | 16.07 | 66,801 | +1.21(+8.13%) |
Apr 06, 2016 | 14.74 | 14.98 | 13.53 | 14.86 | 49,888 | +0.48(+3.36%) |
Apr 05, 2016 | 14.98 | 14.98 | 14.25 | 14.37 | 29,170 | -0.48(-3.25%) |
Apr 04, 2016 | 14.86 | 15.22 | 14.62 | 14.86 | 29,651 | +0.00(+0.00%) |
Apr 01, 2016 | 14.74 | 15.34 | 14.74 | 14.86 | 29,657 | -0.12(-0.81%) |
Mar 31, 2016 | 16.07 | 16.31 | 14.98 | 14.98 | 83,511 | -0.97(-6.06%) |
Mar 30, 2016 | 15.22 | 16.67 | 15.22 | 15.94 | 29,255 | +0.98(+6.52%) |
Mar 29, 2016 | 14.62 | 15.22 | 14.50 | 14.97 | 39,809 | +0.11(+0.75%) |
Mar 28, 2016 | 15.22 | 15.94 | 14.74 | 14.86 | 41,749 | -1.09(-6.82%) |
Mar 24, 2016 | 15.70 | 15.94 | 15.94 | 15.94 | 52,039 | -0.24(-1.49%) |
Mar 23, 2016 | 17.15 | 17.64 | 15.94 | 16.19 | 61,383 | -1.21(-6.94%) |
Mar 22, 2016 | 17.52 | 18.12 | 17.27 | 17.39 | 22,695 | -0.36(-2.04%) |
Mar 21, 2016 | 18.72 | 19.09 | 17.39 | 17.76 | 42,242 | -0.60(-3.29%) |
Mar 18, 2016 | 18.12 | 18.65 | 17.03 | 18.36 | 61,607 | +0.48(+2.70%) |
Mar 17, 2016 | 17.03 | 18.00 | 16.79 | 17.88 | 40,353 | +0.85(+4.96%) |
Mar 16, 2016 | 16.19 | 17.52 | 16.19 | 17.03 | 28,513 | +1.09(+6.82%) |
Mar 15, 2016 | 16.91 | 17.03 | 15.82 | 15.94 | 44,199 | -1.69(-9.59%) |
Mar 14, 2016 | 17.64 | 18.48 | 16.67 | 17.64 | 50,077 | +0.12(+0.69%) |
Mar 11, 2016 | 16.07 | 18.00 | 16.07 | 17.52 | 36,204 | +1.69(+10.69%) |
Mar 10, 2016 | 16.79 | 17.03 | 15.22 | 15.82 | 51,003 | -0.97(-5.76%) |
Mar 09, 2016 | 18.00 | 18.24 | 15.83 | 16.79 | 34,102 | -0.12(-0.71%) |
Mar 08, 2016 | 20.53 | 20.78 | 15.70 | 16.91 | 99,619 | -2.78(-14.11%) |
Mar 07, 2016 | 18.00 | 21.02 | 17.76 | 19.69 | 160,287 | +3.02(+18.12%) |
Mar 04, 2016 | 15.94 | 17.52 | 15.10 | 16.67 | 160,557 | +1.45(+9.52%) |
Mar 03, 2016 | 12.92 | 15.46 | 12.80 | 15.22 | 138,244 | +2.42(+18.87%) |
Mar 02, 2016 | 13.53 | 13.53 | 12.44 | 12.80 | 48,186 | -0.24(-1.85%) |
Mar 01, 2016 | 14.01 | 14.01 | 12.80 | 13.05 | 44,913 | -0.48(-3.57%) |
Feb 29, 2016 | 13.29 | 14.01 | 12.73 | 13.53 | 43,008 | +1.09(+8.74%) |
Feb 26, 2016 | 11.72 | 13.29 | 11.72 | 12.44 | 38,212 | +0.41(+3.37%) |
Feb 25, 2016 | 12.08 | 12.08 | 11.48 | 12.04 | 30,898 | -0.04(-0.36%) |
Feb 24, 2016 | 12.68 | 12.68 | 11.48 | 12.08 | 46,600 | -0.72(-5.66%) |
Feb 23, 2016 | 14.25 | 14.25 | 12.44 | 12.80 | 33,474 | -1.21(-8.62%) |
Feb 22, 2016 | 13.29 | 14.25 | 13.05 | 14.01 | 57,625 | +0.97(+7.41%) |
Feb 19, 2016 | 13.41 | 13.53 | 12.44 | 13.05 | 37,189 | -0.12(-0.92%) |
Feb 18, 2016 | 14.50 | 14.86 | 12.20 | 13.17 | 79,070 | -0.97(-6.84%) |
Feb 17, 2016 | 12.08 | 14.98 | 11.72 | 14.13 | 106,493 | +2.43(+20.78%) |
Feb 16, 2016 | 10.87 | 12.08 | 10.15 | 11.70 | 76,248 | +1.80(+18.13%) |
Feb 12, 2016 | 10.87 | 9.905 | 9.905 | 9.905 | 121,165 | +0.24(+2.50%) |
Feb 11, 2016 | 12.08 | 12.20 | 9.568 | 9.663 | 162,541 | -2.66(-21.57%) |
Feb 10, 2016 | 12.32 | 13.29 | 12.08 | 12.32 | 87,205 | -0.36(-2.86%) |
Feb 09, 2016 | 14.37 | 14.50 | 12.08 | 12.68 | 170,408 | -1.45(-10.26%) |
Feb 08, 2016 | 16.31 | 16.43 | 13.65 | 14.13 | 180,331 | -2.54(-15.22%) |
Feb 05, 2016 | 18.00 | 18.48 | 16.43 | 16.67 | 114,895 | -1.09(-6.12%) |
Feb 04, 2016 | 18.12 | 19.09 | 17.52 | 17.76 | 128,975 | -0.97(-5.16%) |
Feb 03, 2016 | 16.43 | 19.33 | 15.10 | 18.72 | 453,637 | -7.49(-28.57%) |
Feb 02, 2016 | 26.57 | 26.57 | 24.88 | 26.21 | 44,894 | -0.97(-3.56%) |