Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.53 | 13.86 | 12.62 | 12.95 | 331,692 | -0.68(-4.99%) |
Apr 28, 2016 | 13.69 | 14.07 | 13.34 | 13.63 | 396,992 | -0.03(-0.22%) |
Apr 27, 2016 | 14.71 | 14.83 | 13.34 | 13.66 | 512,799 | -1.10(-7.45%) |
Apr 26, 2016 | 15.70 | 15.81 | 14.70 | 14.76 | 489,326 | -0.87(-5.57%) |
Apr 25, 2016 | 14.28 | 16.23 | 14.18 | 15.63 | 790,116 | +1.27(+8.84%) |
Apr 22, 2016 | 14.49 | 14.53 | 14.03 | 14.36 | 453,335 | -0.06(-0.42%) |
Apr 21, 2016 | 13.39 | 14.60 | 13.39 | 14.42 | 346,003 | +0.96(+7.13%) |
Apr 20, 2016 | 13.43 | 13.83 | 13.29 | 13.46 | 188,167 | +0.08(+0.60%) |
Apr 19, 2016 | 13.81 | 13.89 | 13.16 | 13.38 | 207,934 | -0.38(-2.76%) |
Apr 18, 2016 | 13.61 | 14.19 | 13.48 | 13.76 | 259,391 | +0.02(+0.11%) |
Apr 15, 2016 | 13.20 | 13.93 | 12.93 | 13.74 | 363,305 | +0.54(+4.13%) |
Apr 14, 2016 | 13.38 | 13.49 | 12.70 | 13.20 | 696,456 | -0.10(-0.75%) |
Apr 13, 2016 | 13.08 | 13.38 | 12.85 | 13.30 | 621,656 | +0.31(+2.39%) |
Apr 12, 2016 | 13.53 | 13.73 | 12.85 | 12.99 | 490,178 | -0.67(-4.90%) |
Apr 11, 2016 | 14.16 | 14.58 | 13.63 | 13.66 | 369,528 | -0.42(-2.98%) |
Apr 08, 2016 | 14.65 | 14.94 | 13.91 | 14.08 | 333,511 | -0.31(-2.15%) |
Apr 07, 2016 | 14.57 | 15.06 | 14.01 | 14.39 | 387,566 | -0.36(-2.44%) |
Apr 06, 2016 | 13.45 | 15.03 | 13.45 | 14.75 | 544,730 | +1.39(+10.40%) |
Apr 05, 2016 | 13.97 | 14.09 | 13.31 | 13.36 | 294,979 | -0.88(-6.18%) |
Apr 04, 2016 | 13.49 | 14.51 | 13.19 | 14.24 | 509,895 | +0.92(+6.91%) |
Apr 01, 2016 | 12.72 | 13.46 | 12.34 | 13.32 | 473,043 | +0.51(+3.98%) |
Mar 31, 2016 | 12.07 | 13.04 | 12.07 | 12.81 | 407,976 | +0.69(+5.69%) |
Mar 30, 2016 | 12.62 | 13.19 | 11.90 | 12.12 | 406,157 | -0.30(-2.42%) |
Mar 29, 2016 | 12.00 | 12.53 | 11.10 | 12.42 | 440,890 | +0.51(+4.28%) |
Mar 28, 2016 | 12.22 | 12.40 | 11.81 | 11.91 | 215,592 | -0.21(-1.73%) |
Mar 24, 2016 | 12.33 | 12.12 | 12.12 | 12.12 | 269,900 | -0.35(-2.81%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.39 | 12.47 | 442,555 | -0.60(-4.59%) |
Mar 22, 2016 | 12.56 | 13.15 | 12.45 | 13.07 | 347,301 | +0.50(+3.98%) |
Mar 21, 2016 | 12.00 | 13.49 | 12.00 | 12.57 | 541,430 | +0.60(+5.01%) |
Mar 18, 2016 | 11.59 | 12.19 | 11.50 | 11.97 | 556,093 | +0.43(+3.73%) |
Mar 17, 2016 | 12.52 | 12.66 | 11.22 | 11.54 | 617,857 | -0.93(-7.46%) |
Mar 16, 2016 | 12.25 | 12.83 | 12.10 | 12.47 | 516,897 | +0.08(+0.65%) |
Mar 15, 2016 | 13.07 | 13.25 | 12.16 | 12.39 | 953,511 | -1.97(-13.72%) |
Mar 14, 2016 | 13.90 | 15.06 | 13.90 | 14.36 | 338,632 | +0.47(+3.38%) |
Mar 11, 2016 | 14.50 | 14.85 | 13.50 | 13.89 | 512,370 | -0.45(-3.14%) |
Mar 10, 2016 | 16.20 | 16.20 | 13.94 | 14.34 | 591,393 | -1.93(-11.86%) |
Mar 09, 2016 | 16.71 | 16.74 | 15.04 | 16.27 | 614,501 | +1.23(+8.18%) |
Mar 08, 2016 | 16.62 | 16.62 | 14.93 | 15.04 | 296,638 | -1.56(-9.40%) |
Mar 07, 2016 | 16.63 | 17.20 | 16.19 | 16.60 | 349,448 | -0.09(-0.54%) |
Mar 04, 2016 | 16.79 | 17.00 | 16.32 | 16.69 | 222,277 | -0.16(-0.95%) |
Mar 03, 2016 | 16.80 | 16.95 | 16.31 | 16.85 | 218,127 | +0.21(+1.26%) |
Mar 02, 2016 | 16.42 | 17.71 | 16.02 | 16.64 | 455,941 | +0.59(+3.68%) |
Mar 01, 2016 | 14.89 | 16.15 | 14.89 | 16.05 | 409,314 | +1.49(+10.23%) |
Feb 29, 2016 | 15.20 | 15.59 | 14.50 | 14.56 | 557,429 | -0.55(-3.64%) |
Feb 26, 2016 | 14.68 | 15.29 | 14.10 | 15.11 | 314,401 | +0.59(+4.06%) |
Feb 25, 2016 | 14.64 | 15.17 | 14.24 | 14.52 | 260,904 | -0.11(-0.75%) |
Feb 24, 2016 | 14.25 | 14.70 | 13.59 | 14.63 | 255,507 | +0.24(+1.67%) |
Feb 23, 2016 | 14.57 | 14.99 | 14.38 | 14.39 | 244,031 | -0.25(-1.71%) |
Feb 22, 2016 | 15.00 | 15.27 | 14.26 | 14.64 | 193,074 | -0.31(-2.07%) |
Feb 19, 2016 | 14.40 | 15.09 | 13.98 | 14.95 | 207,236 | +0.50(+3.46%) |
Feb 18, 2016 | 14.91 | 14.95 | 14.27 | 14.45 | 322,269 | -0.56(-3.73%) |
Feb 17, 2016 | 15.07 | 15.40 | 14.88 | 15.01 | 280,877 | +0.04(+0.27%) |
Feb 16, 2016 | 14.50 | 15.21 | 14.50 | 14.97 | 265,645 | +0.66(+4.61%) |
Feb 12, 2016 | 14.24 | 14.31 | 14.31 | 14.31 | 187,800 | +0.30(+2.14%) |
Feb 11, 2016 | 13.25 | 14.46 | 12.99 | 14.01 | 312,423 | +0.47(+3.47%) |
Feb 10, 2016 | 13.32 | 14.10 | 13.03 | 13.54 | 244,107 | +0.39(+2.97%) |
Feb 09, 2016 | 12.35 | 13.07 | 11.94 | 13.15 | 234,955 | +0.51(+4.03%) |
Feb 08, 2016 | 14.12 | 14.40 | 12.17 | 12.64 | 432,041 | -1.74(-12.10%) |
Feb 05, 2016 | 15.39 | 15.61 | 14.30 | 14.38 | 332,916 | -1.21(-7.76%) |
Feb 04, 2016 | 14.99 | 16.10 | 14.79 | 15.59 | 320,483 | +0.61(+4.07%) |
Feb 03, 2016 | 15.38 | 15.50 | 13.95 | 14.98 | 312,601 | -0.20(-1.32%) |
Feb 02, 2016 | 14.76 | 15.27 | 14.45 | 15.18 | 542,696 | +0.32(+2.15%) |