Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.39 | 14.80 | 14.17 | 14.70 | 889,448 | +0.27(+1.90%) |
Apr 28, 2016 | 14.94 | 15.04 | 14.36 | 14.42 | 350,896 | -0.56(-3.76%) |
Apr 27, 2016 | 14.68 | 15.10 | 14.68 | 14.99 | 354,921 | +0.29(+1.96%) |
Apr 26, 2016 | 14.42 | 14.79 | 14.28 | 14.70 | 466,868 | +0.25(+1.76%) |
Apr 25, 2016 | 14.85 | 14.85 | 14.30 | 14.45 | 570,309 | -0.41(-2.75%) |
Apr 22, 2016 | 14.87 | 15.21 | 14.50 | 14.85 | 671,574 | +0.04(+0.28%) |
Apr 21, 2016 | 15.07 | 15.34 | 14.76 | 14.81 | 562,724 | -0.27(-1.82%) |
Apr 20, 2016 | 15.06 | 15.19 | 14.79 | 15.09 | 486,054 | -0.01(-0.05%) |
Apr 19, 2016 | 15.43 | 15.66 | 14.68 | 15.09 | 728,980 | -0.26(-1.70%) |
Apr 18, 2016 | 15.16 | 15.63 | 15.00 | 15.35 | 1,310,151 | +0.15(+1.02%) |
Apr 15, 2016 | 14.82 | 15.21 | 14.62 | 15.20 | 550,626 | +0.30(+1.98%) |
Apr 14, 2016 | 15.42 | 15.42 | 14.52 | 14.90 | 606,741 | -0.51(-3.34%) |
Apr 13, 2016 | 15.12 | 15.45 | 14.97 | 15.42 | 638,236 | +0.48(+3.21%) |
Apr 12, 2016 | 14.80 | 14.99 | 14.51 | 14.94 | 409,669 | +0.20(+1.34%) |
Apr 11, 2016 | 14.95 | 15.26 | 14.61 | 14.74 | 540,942 | -0.16(-1.04%) |
Apr 08, 2016 | 14.86 | 15.19 | 14.72 | 14.90 | 462,327 | +0.20(+1.39%) |
Apr 07, 2016 | 14.90 | 15.09 | 14.49 | 14.69 | 763,631 | -0.34(-2.25%) |
Apr 06, 2016 | 14.48 | 15.26 | 14.45 | 15.03 | 865,854 | +0.47(+3.24%) |
Apr 05, 2016 | 14.66 | 14.80 | 14.23 | 14.56 | 909,263 | -0.39(-2.64%) |
Apr 04, 2016 | 14.86 | 15.58 | 14.75 | 14.95 | 1,477,625 | +0.24(+1.63%) |
Apr 01, 2016 | 14.31 | 14.82 | 14.18 | 14.71 | 634,646 | +0.12(+0.82%) |
Mar 31, 2016 | 14.27 | 14.69 | 14.08 | 14.59 | 779,086 | +0.32(+2.27%) |
Mar 30, 2016 | 14.18 | 14.64 | 14.06 | 14.27 | 582,038 | +0.14(+1.00%) |
Mar 29, 2016 | 13.35 | 14.14 | 13.20 | 14.13 | 516,819 | +0.75(+5.63%) |
Mar 28, 2016 | 13.77 | 13.82 | 13.20 | 13.37 | 422,881 | -0.42(-3.01%) |
Mar 24, 2016 | 13.15 | 13.79 | 13.79 | 13.79 | 623,028 | +0.50(+3.76%) |
Mar 23, 2016 | 13.55 | 13.72 | 13.29 | 13.29 | 499,216 | -0.30(-2.23%) |
Mar 22, 2016 | 13.38 | 13.97 | 13.32 | 13.59 | 807,693 | +0.07(+0.52%) |
Mar 21, 2016 | 13.37 | 13.83 | 13.31 | 13.52 | 1,127,942 | +0.16(+1.21%) |
Mar 18, 2016 | 12.87 | 13.40 | 12.75 | 13.36 | 1,242,419 | +0.58(+4.58%) |
Mar 17, 2016 | 12.20 | 12.93 | 12.13 | 12.78 | 615,785 | +0.53(+4.31%) |
Mar 16, 2016 | 12.06 | 12.45 | 11.87 | 12.25 | 597,968 | +0.10(+0.81%) |
Mar 15, 2016 | 12.22 | 12.22 | 11.83 | 12.15 | 650,547 | -0.20(-1.60%) |
Mar 14, 2016 | 12.25 | 12.40 | 12.04 | 12.35 | 891,529 | +0.00(+0.00%) |
Mar 11, 2016 | 11.81 | 12.40 | 11.71 | 12.35 | 1,413,047 | +0.73(+6.31%) |
Mar 10, 2016 | 11.87 | 12.03 | 11.42 | 11.61 | 453,345 | -0.24(-2.02%) |
Mar 09, 2016 | 11.56 | 11.97 | 11.47 | 11.85 | 748,684 | +0.42(+3.63%) |
Mar 08, 2016 | 12.04 | 12.14 | 11.42 | 11.44 | 921,163 | -0.72(-5.91%) |
Mar 07, 2016 | 12.16 | 12.34 | 11.91 | 12.16 | 1,452,065 | +0.07(+0.58%) |
Mar 04, 2016 | 12.46 | 12.52 | 12.08 | 12.09 | 819,299 | -0.31(-2.50%) |
Mar 03, 2016 | 12.12 | 12.40 | 12.11 | 12.40 | 634,618 | +0.31(+2.56%) |
Mar 02, 2016 | 12.20 | 12.46 | 11.78 | 12.09 | 680,296 | -0.15(-1.21%) |
Mar 01, 2016 | 11.90 | 12.27 | 11.82 | 12.23 | 627,522 | +0.44(+3.76%) |
Feb 29, 2016 | 11.94 | 12.32 | 11.71 | 11.79 | 640,929 | -0.20(-1.65%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.66 | 11.99 | 606,955 | +0.35(+3.03%) |
Feb 25, 2016 | 11.71 | 11.78 | 11.23 | 11.64 | 601,849 | -0.03(-0.24%) |
Feb 24, 2016 | 10.97 | 11.78 | 10.93 | 11.66 | 928,509 | +0.56(+5.01%) |
Feb 23, 2016 | 10.85 | 11.40 | 10.69 | 11.11 | 1,267,793 | +0.28(+2.60%) |
Feb 22, 2016 | 10.08 | 10.96 | 10.04 | 10.83 | 2,324,448 | +0.93(+9.39%) |
Feb 19, 2016 | 9.987 | 10.35 | 9.797 | 9.895 | 4,204,231 | +0.11(+1.15%) |
Feb 18, 2016 | 13.03 | 13.03 | 9.719 | 9.783 | 5,358,034 | -4.06(-29.35%) |
Feb 17, 2016 | 13.75 | 14.04 | 13.56 | 13.85 | 1,063,038 | +0.15(+1.08%) |
Feb 16, 2016 | 13.84 | 13.89 | 13.16 | 13.70 | 639,420 | +0.08(+0.62%) |
Feb 12, 2016 | 13.30 | 13.61 | 13.61 | 13.61 | 512,990 | +0.58(+4.43%) |
Feb 11, 2016 | 13.11 | 13.27 | 12.80 | 13.04 | 550,719 | -0.34(-2.53%) |
Feb 10, 2016 | 13.49 | 13.70 | 13.28 | 13.37 | 771,397 | -0.02(-0.16%) |
Feb 09, 2016 | 13.42 | 13.81 | 13.26 | 13.40 | 739,611 | -0.25(-1.86%) |
Feb 08, 2016 | 13.84 | 13.85 | 13.38 | 13.65 | 426,004 | -0.37(-2.66%) |
Feb 05, 2016 | 14.39 | 14.56 | 13.96 | 14.02 | 622,572 | -0.42(-2.93%) |
Feb 04, 2016 | 13.87 | 14.81 | 13.86 | 14.45 | 862,126 | +0.54(+3.85%) |
Feb 03, 2016 | 13.70 | 14.03 | 13.34 | 13.91 | 693,641 | +0.33(+2.44%) |
Feb 02, 2016 | 13.92 | 13.92 | 13.49 | 13.58 | 624,248 | -0.54(-3.79%) |