Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.78 | 14.00 | 13.66 | 13.69 | 16,279 | -0.10(-0.73%) |
Apr 28, 2016 | 14.24 | 14.48 | 13.70 | 13.79 | 33,878 | -0.62(-4.30%) |
Apr 27, 2016 | 14.90 | 15.36 | 14.15 | 14.41 | 63,896 | -1.04(-6.73%) |
Apr 26, 2016 | 15.29 | 15.55 | 14.50 | 15.45 | 44,708 | +0.29(+1.91%) |
Apr 25, 2016 | 15.89 | 15.90 | 15.00 | 15.16 | 65,624 | -0.64(-4.05%) |
Apr 22, 2016 | 15.66 | 15.96 | 15.66 | 15.80 | 18,688 | +0.08(+0.51%) |
Apr 21, 2016 | 15.48 | 16.00 | 15.25 | 15.72 | 20,711 | -0.14(-0.88%) |
Apr 20, 2016 | 15.90 | 15.95 | 15.07 | 15.86 | 18,659 | -0.01(-0.06%) |
Apr 19, 2016 | 15.41 | 15.89 | 14.85 | 15.87 | 53,065 | +0.32(+2.06%) |
Apr 18, 2016 | 15.67 | 16.04 | 15.46 | 15.55 | 9,105 | -0.19(-1.21%) |
Apr 15, 2016 | 15.69 | 16.10 | 15.00 | 15.74 | 50,372 | +0.12(+0.77%) |
Apr 14, 2016 | 16.26 | 16.26 | 15.08 | 15.62 | 149,197 | -0.25(-1.58%) |
Apr 13, 2016 | 15.77 | 16.19 | 15.00 | 15.87 | 90,310 | +0.57(+3.73%) |
Apr 12, 2016 | 15.21 | 15.80 | 14.69 | 15.30 | 56,172 | +0.12(+0.79%) |
Apr 11, 2016 | 15.10 | 15.62 | 14.52 | 15.18 | 103,842 | +0.05(+0.33%) |
Apr 08, 2016 | 16.49 | 16.49 | 14.03 | 15.13 | 175,545 | -1.29(-7.86%) |
Apr 07, 2016 | 17.04 | 17.04 | 15.25 | 16.42 | 155,911 | -0.18(-1.08%) |
Apr 06, 2016 | 15.43 | 17.42 | 14.73 | 16.60 | 308,120 | +1.32(+8.64%) |
Apr 05, 2016 | 14.02 | 15.57 | 13.94 | 15.28 | 204,236 | +1.19(+8.45%) |
Apr 04, 2016 | 13.10 | 14.18 | 13.09 | 14.09 | 44,312 | +0.98(+7.48%) |
Apr 01, 2016 | 13.53 | 13.53 | 13.10 | 13.11 | 56,503 | -0.21(-1.58%) |
Mar 31, 2016 | 12.82 | 13.95 | 12.71 | 13.32 | 227,908 | +0.73(+5.80%) |
Mar 30, 2016 | 13.30 | 13.68 | 12.22 | 12.59 | 97,489 | -0.65(-4.91%) |
Mar 29, 2016 | 13.94 | 14.24 | 12.70 | 13.24 | 59,792 | -0.32(-2.36%) |
Mar 28, 2016 | 12.95 | 13.87 | 12.80 | 13.56 | 138,324 | +0.94(+7.45%) |
Mar 24, 2016 | 13.17 | 12.62 | 12.62 | 12.62 | 28,900 | -0.17(-1.33%) |
Mar 23, 2016 | 13.24 | 13.95 | 12.11 | 12.79 | 141,901 | -0.52(-3.91%) |
Mar 22, 2016 | 12.12 | 13.46 | 11.52 | 13.31 | 110,499 | +1.40(+11.75%) |
Mar 21, 2016 | 11.85 | 12.03 | 11.06 | 11.91 | 22,528 | +0.39(+3.39%) |
Mar 18, 2016 | 11.71 | 11.90 | 11.01 | 11.52 | 71,057 | +0.28(+2.49%) |
Mar 17, 2016 | 11.78 | 12.29 | 11.13 | 11.24 | 86,237 | -0.48(-4.10%) |
Mar 16, 2016 | 12.08 | 12.35 | 11.09 | 11.72 | 43,652 | -0.57(-4.64%) |
Mar 15, 2016 | 11.75 | 12.57 | 11.75 | 12.29 | 34,479 | +0.29(+2.42%) |
Mar 14, 2016 | 12.90 | 12.90 | 11.52 | 12.00 | 152,639 | -0.73(-5.73%) |
Mar 11, 2016 | 13.45 | 13.45 | 12.38 | 12.73 | 101,254 | -0.58(-4.36%) |
Mar 10, 2016 | 15.00 | 16.19 | 12.97 | 13.31 | 302,389 | -1.52(-10.25%) |
Mar 09, 2016 | 13.50 | 16.30 | 13.10 | 14.83 | 356,794 | +1.28(+9.45%) |
Mar 08, 2016 | 10.81 | 14.40 | 10.60 | 13.55 | 174,252 | +2.55(+23.18%) |
Mar 07, 2016 | 11.65 | 11.68 | 10.85 | 11.00 | 114,887 | -0.85(-7.17%) |
Mar 04, 2016 | 12.06 | 12.10 | 11.85 | 11.85 | 430,154 | -0.16(-1.33%) |