Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.45 | 12.88 | 11.40 | 11.65 | 23,823 | -1.02(-8.05%) |
Apr 28, 2016 | 12.50 | 12.94 | 12.18 | 12.67 | 30,505 | +0.18(+1.44%) |
Apr 27, 2016 | 13.08 | 13.08 | 11.81 | 12.49 | 27,165 | -0.51(-3.92%) |
Apr 26, 2016 | 12.94 | 13.25 | 12.02 | 13.00 | 40,232 | +0.03(+0.23%) |
Apr 25, 2016 | 12.27 | 13.25 | 12.02 | 12.97 | 19,715 | +0.81(+6.66%) |
Apr 22, 2016 | 11.86 | 12.42 | 11.56 | 12.16 | 27,242 | +0.33(+2.79%) |
Apr 21, 2016 | 11.41 | 11.86 | 11.32 | 11.83 | 34,149 | +0.32(+2.78%) |
Apr 20, 2016 | 12.45 | 12.74 | 11.21 | 11.51 | 34,951 | -0.96(-7.70%) |
Apr 19, 2016 | 12.37 | 12.64 | 12.12 | 12.47 | 19,628 | +0.08(+0.65%) |
Apr 18, 2016 | 12.04 | 13.32 | 12.04 | 12.39 | 44,729 | +0.23(+1.89%) |
Apr 15, 2016 | 12.31 | 12.55 | 11.77 | 12.16 | 22,723 | -0.27(-2.17%) |
Apr 14, 2016 | 13.43 | 14.75 | 11.60 | 12.43 | 72,933 | -1.06(-7.86%) |
Apr 13, 2016 | 11.00 | 14.91 | 11.00 | 13.49 | 96,509 | +2.51(+22.86%) |
Apr 12, 2016 | 9.570 | 10.99 | 9.550 | 10.98 | 402,193 | +1.34(+13.90%) |
Apr 11, 2016 | 9.120 | 9.825 | 9.115 | 9.640 | 35,398 | +0.47(+5.13%) |
Apr 08, 2016 | 9.310 | 9.490 | 8.953 | 9.170 | 33,584 | -0.10(-1.08%) |
Apr 07, 2016 | 9.330 | 9.500 | 9.010 | 9.270 | 34,519 | -0.02(-0.22%) |
Apr 06, 2016 | 8.720 | 9.320 | 8.600 | 9.290 | 22,646 | +0.52(+5.93%) |
Apr 05, 2016 | 8.940 | 8.970 | 8.710 | 8.770 | 15,466 | -0.14(-1.57%) |
Apr 04, 2016 | 9.230 | 9.590 | 8.770 | 8.910 | 13,826 | -0.30(-3.26%) |
Apr 01, 2016 | 8.900 | 9.570 | 8.530 | 9.210 | 60,908 | +0.48(+5.50%) |
Mar 31, 2016 | 9.190 | 9.190 | 8.520 | 8.730 | 20,531 | -0.11(-1.24%) |
Mar 30, 2016 | 8.920 | 9.020 | 8.820 | 8.840 | 5,972 | -0.16(-1.78%) |
Mar 29, 2016 | 8.790 | 9.040 | 8.740 | 9.000 | 15,569 | +0.26(+2.97%) |
Mar 28, 2016 | 8.680 | 9.194 | 8.300 | 8.740 | 15,417 | +0.00(+0.00%) |
Mar 24, 2016 | 9.260 | 8.740 | 8.740 | 8.740 | 32,400 | -0.46(-5.00%) |
Mar 23, 2016 | 9.420 | 9.690 | 9.060 | 9.200 | 53,319 | -0.15(-1.60%) |
Mar 22, 2016 | 9.400 | 9.650 | 9.010 | 9.350 | 66,049 | +0.01(+0.11%) |
Mar 21, 2016 | 9.560 | 10.07 | 9.280 | 9.340 | 30,568 | -0.25(-2.61%) |
Mar 18, 2016 | 10.60 | 10.60 | 9.570 | 9.590 | 78,862 | -0.97(-9.19%) |
Mar 17, 2016 | 10.50 | 10.98 | 10.17 | 10.56 | 69,712 | +0.23(+2.23%) |
Mar 16, 2016 | 9.940 | 10.42 | 9.940 | 10.33 | 25,301 | +0.42(+4.24%) |
Mar 15, 2016 | 9.930 | 10.50 | 9.770 | 9.910 | 62,052 | -0.13(-1.29%) |
Mar 14, 2016 | 9.690 | 10.60 | 9.690 | 10.04 | 104,648 | +0.38(+3.93%) |
Mar 11, 2016 | 8.910 | 9.690 | 8.910 | 9.660 | 22,801 | +0.86(+9.77%) |
Mar 10, 2016 | 9.060 | 9.450 | 8.670 | 8.800 | 112,498 | -0.24(-2.65%) |
Mar 09, 2016 | 9.100 | 9.360 | 8.760 | 9.040 | 41,148 | -0.11(-1.20%) |
Mar 08, 2016 | 9.370 | 10.00 | 9.140 | 9.150 | 32,140 | -0.06(-0.65%) |
Mar 07, 2016 | 9.240 | 9.520 | 9.180 | 9.210 | 20,548 | +0.00(+0.00%) |
Mar 04, 2016 | 9.990 | 9.990 | 9.040 | 9.210 | 31,924 | -0.86(-8.54%) |
Mar 03, 2016 | 9.200 | 10.43 | 9.040 | 10.07 | 71,085 | +0.82(+8.86%) |
Mar 02, 2016 | 8.480 | 9.370 | 8.250 | 9.250 | 45,502 | +0.69(+8.06%) |
Mar 01, 2016 | 9.510 | 10.52 | 8.120 | 8.560 | 44,542 | -1.01(-10.55%) |
Feb 29, 2016 | 9.940 | 10.73 | 9.370 | 9.570 | 27,549 | -0.46(-4.59%) |
Feb 26, 2016 | 10.35 | 10.89 | 9.650 | 10.03 | 48,485 | +0.04(+0.40%) |
Feb 25, 2016 | 9.930 | 10.18 | 9.600 | 9.990 | 27,957 | +0.25(+2.57%) |
Feb 24, 2016 | 9.820 | 10.35 | 9.070 | 9.740 | 48,539 | -0.06(-0.61%) |
Feb 23, 2016 | 9.760 | 10.20 | 9.500 | 9.800 | 27,999 | -0.20(-2.00%) |
Feb 22, 2016 | 10.12 | 10.27 | 9.400 | 10.00 | 94,138 | -0.09(-0.89%) |
Feb 19, 2016 | 10.03 | 10.21 | 9.950 | 10.09 | 19,152 | +0.03(+0.30%) |
Feb 18, 2016 | 9.890 | 10.30 | 9.890 | 10.06 | 142,789 | +0.13(+1.31%) |
Feb 17, 2016 | 10.08 | 10.23 | 8.790 | 9.930 | 235,785 | +0.02(+0.20%) |
Feb 16, 2016 | 10.35 | 10.36 | 9.750 | 9.910 | 47,305 | -0.30(-2.94%) |
Feb 12, 2016 | 10.17 | 10.21 | 10.21 | 10.21 | 76,100 | +0.10(+0.99%) |
Feb 11, 2016 | 10.51 | 10.51 | 9.920 | 10.11 | 30,526 | -0.31(-2.98%) |
Feb 10, 2016 | 10.48 | 10.55 | 9.130 | 10.42 | 12,783 | +0.03(+0.29%) |
Feb 09, 2016 | 9.910 | 10.72 | 8.760 | 10.39 | 9,114 | +0.28(+2.77%) |
Feb 08, 2016 | 10.35 | 10.49 | 9.290 | 10.11 | 23,568 | -0.25(-2.41%) |
Feb 05, 2016 | 10.38 | 10.97 | 10.25 | 10.36 | 87,064 | -0.14(-1.33%) |
Feb 04, 2016 | 11.32 | 12.25 | 10.12 | 10.50 | 132,084 | -1.03(-8.93%) |
Feb 03, 2016 | 11.95 | 12.49 | 11.38 | 11.53 | 30,061 | -0.38(-3.19%) |
Feb 02, 2016 | 10.94 | 12.44 | 10.94 | 11.91 | 36,240 | +0.82(+7.39%) |
Feb 01, 2016 | 10.57 | 11.15 | 10.21 | 11.09 | 16,653 | +0.41(+3.84%) |
Jan 29, 2016 | 10.63 | 10.89 | 9.960 | 10.68 | 23,411 | +0.22(+2.10%) |
Jan 28, 2016 | 11.08 | 11.28 | 9.960 | 10.46 | 32,897 | -0.58(-5.25%) |
Jan 27, 2016 | 11.43 | 11.97 | 10.60 | 11.04 | 59,692 | -0.52(-4.50%) |
Jan 26, 2016 | 12.31 | 12.40 | 10.78 | 11.56 | 32,749 | -0.76(-6.17%) |
Jan 25, 2016 | 12.48 | 12.77 | 12.12 | 12.32 | 70,128 | -0.05(-0.40%) |
Jan 22, 2016 | 11.80 | 12.49 | 11.49 | 12.37 | 48,848 | +0.86(+7.47%) |
Jan 21, 2016 | 12.37 | 12.65 | 11.48 | 11.51 | 51,151 | -0.82(-6.65%) |
Jan 20, 2016 | 12.43 | 12.66 | 11.56 | 12.33 | 42,164 | -0.31(-2.45%) |
Jan 19, 2016 | 14.10 | 14.84 | 12.36 | 12.64 | 67,915 | -1.14(-8.27%) |
Jan 15, 2016 | 13.33 | 13.78 | 13.78 | 13.78 | 42,000 | -0.22(-1.57%) |
Jan 14, 2016 | 15.32 | 15.32 | 13.50 | 14.00 | 100,383 | -0.78(-5.28%) |
Jan 13, 2016 | 16.35 | 16.39 | 14.59 | 14.78 | 47,777 | -1.58(-9.66%) |
Jan 12, 2016 | 16.67 | 17.60 | 15.92 | 16.36 | 55,403 | -0.15(-0.91%) |
Jan 11, 2016 | 18.89 | 19.05 | 15.29 | 16.51 | 57,987 | -2.32(-12.32%) |
Jan 08, 2016 | 18.95 | 20.43 | 18.83 | 18.83 | 22,284 | -0.08(-0.42%) |
Jan 07, 2016 | 20.46 | 20.80 | 18.80 | 18.91 | 25,094 | -2.04(-9.74%) |
Jan 06, 2016 | 20.00 | 21.00 | 19.42 | 20.95 | 29,964 | +0.51(+2.50%) |
Jan 05, 2016 | 21.08 | 21.08 | 19.76 | 20.44 | 27,978 | -0.71(-3.36%) |
Jan 04, 2016 | 21.70 | 21.92 | 19.32 | 21.15 | 50,758 | -0.75(-3.42%) |
Dec 31, 2015 | 23.11 | 21.90 | 21.90 | 21.90 | 56,500 | -1.00(-4.37%) |
Dec 30, 2015 | 23.00 | 24.48 | 22.10 | 22.90 | 344,629 | -0.08(-0.35%) |
Dec 29, 2015 | 20.95 | 23.65 | 20.55 | 22.98 | 113,441 | +1.63(+7.63%) |
Dec 28, 2015 | 20.86 | 21.99 | 20.00 | 21.35 | 33,103 | +0.39(+1.86%) |
Dec 24, 2015 | 20.51 | 20.96 | 20.96 | 20.96 | 13,000 | +0.26(+1.26%) |
Dec 23, 2015 | 21.09 | 21.09 | 19.91 | 20.70 | 18,070 | -0.03(-0.14%) |
Dec 22, 2015 | 21.31 | 21.50 | 20.25 | 20.73 | 25,795 | -0.26(-1.24%) |
Dec 21, 2015 | 21.89 | 21.93 | 20.58 | 20.99 | 58,888 | -0.45(-2.10%) |
Dec 18, 2015 | 20.67 | 21.80 | 19.28 | 21.44 | 805,545 | +0.75(+3.62%) |
Dec 17, 2015 | 19.64 | 21.30 | 19.10 | 20.69 | 90,567 | +1.05(+5.35%) |
Dec 16, 2015 | 21.00 | 21.47 | 18.80 | 19.64 | 132,580 | -1.36(-6.48%) |
Dec 15, 2015 | 21.44 | 22.00 | 20.00 | 21.00 | 87,814 | +0.00(+0.00%) |
Dec 14, 2015 | 23.00 | 23.95 | 20.00 | 21.00 | 76,326 | -2.72(-11.47%) |
Dec 11, 2015 | 24.48 | 24.48 | 22.59 | 23.72 | 69,177 | -0.87(-3.54%) |
Dec 10, 2015 | 24.47 | 25.43 | 22.06 | 24.59 | 91,022 | -0.13(-0.53%) |
Dec 09, 2015 | 29.79 | 29.79 | 23.18 | 24.72 | 403,475 | -5.39(-17.90%) |
Dec 08, 2015 | 30.00 | 30.18 | 29.14 | 30.11 | 35,985 | -0.09(-0.30%) |
Dec 07, 2015 | 28.95 | 30.54 | 28.95 | 30.20 | 65,625 | +0.95(+3.25%) |
Dec 04, 2015 | 28.16 | 29.96 | 28.10 | 29.25 | 73,683 | +0.97(+3.43%) |
Dec 03, 2015 | 27.49 | 28.50 | 26.86 | 28.28 | 32,241 | +0.42(+1.51%) |
Dec 02, 2015 | 27.51 | 27.95 | 24.29 | 27.86 | 45,866 | +0.01(+0.04%) |
Dec 01, 2015 | 25.25 | 28.25 | 24.17 | 27.85 | 64,222 | +2.66(+10.56%) |
Nov 30, 2015 | 26.20 | 26.38 | 22.99 | 25.19 | 90,477 | -1.22(-4.62%) |
Nov 27, 2015 | 26.07 | 26.98 | 25.40 | 26.41 | 20,734 | -0.86(-3.15%) |
Nov 25, 2015 | 27.83 | 27.27 | 27.27 | 27.27 | 50,900 | +1.27(+4.88%) |
Nov 24, 2015 | 23.34 | 29.53 | 22.55 | 26.00 | 95,636 | +2.64(+11.30%) |
Nov 23, 2015 | 22.20 | 23.98 | 21.56 | 23.36 | 96,751 | +0.47(+2.05%) |
Nov 20, 2015 | 22.20 | 23.38 | 21.51 | 22.89 | 126,914 | +0.93(+4.23%) |
Nov 19, 2015 | 20.00 | 23.48 | 19.97 | 21.96 | 240,701 | +1.96(+9.80%) |
Nov 18, 2015 | 19.00 | 20.00 | 18.97 | 20.00 | 17,340 | +0.85(+4.44%) |
Nov 17, 2015 | 17.80 | 20.90 | 17.80 | 19.15 | 13,903 | +1.35(+7.58%) |
Nov 16, 2015 | 17.83 | 18.10 | 17.75 | 17.80 | 9,364 | -0.30(-1.66%) |
Nov 13, 2015 | 18.00 | 18.36 | 17.71 | 18.10 | 26,995 | +0.60(+3.43%) |
Nov 12, 2015 | 17.75 | 18.03 | 17.39 | 17.50 | 91,929 | -0.25(-1.41%) |