Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.82 | 23.60 | 19.61 | 20.90 | 10,137 | +1.83(+9.57%) |
Apr 28, 2016 | 15.62 | 20.96 | 15.25 | 19.07 | 12,434 | +3.31(+21.03%) |
Apr 27, 2016 | 15.42 | 16.91 | 14.13 | 15.76 | 1,202 | +0.27(+1.75%) |
Apr 26, 2016 | 15.42 | 15.49 | 15.36 | 15.49 | 109 | -0.07(-0.43%) |
Apr 25, 2016 | 15.62 | 15.62 | 14.13 | 15.55 | 610 | +0.03(+0.22%) |
Apr 22, 2016 | 16.57 | 16.57 | 14.13 | 15.52 | 378 | -0.03(-0.22%) |
Apr 21, 2016 | 16.57 | 17.11 | 14.81 | 15.55 | 9,889 | -0.34(-2.12%) |
Apr 20, 2016 | 16.57 | 17.11 | 15.22 | 15.89 | 1,854 | -0.00(-0.01%) |
Apr 19, 2016 | 14.68 | 16.57 | 13.66 | 15.89 | 2,861 | +1.02(+6.82%) |
Apr 18, 2016 | 14.88 | 14.88 | 13.32 | 14.88 | 72 | +0.20(+1.39%) |
Apr 15, 2016 | 14.07 | 14.95 | 13.59 | 14.67 | 1,858 | +1.62(+12.43%) |
Apr 14, 2016 | 13.59 | 14.07 | 13.05 | 13.05 | 262 | -1.32(-9.18%) |
Apr 13, 2016 | 14.47 | 14.47 | 13.54 | 14.37 | 239 | -0.03(-0.23%) |
Apr 12, 2016 | 14.27 | 14.43 | 13.46 | 14.40 | 850 | -0.34(-2.29%) |
Apr 11, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 82 | +0.34(+2.35%) |
Apr 08, 2016 | 11.43 | 14.40 | 11.43 | 14.40 | 2,218 | +2.13(+17.33%) |
Apr 07, 2016 | 12.31 | 12.31 | 11.50 | 12.28 | 1,094 | +0.04(+0.30%) |
Apr 06, 2016 | 13.80 | 14.74 | 11.63 | 12.24 | 7,252 | -0.54(-4.23%) |
Apr 05, 2016 | 11.56 | 14.13 | 9.468 | 12.78 | 14,244 | +0.65(+5.40%) |
Apr 04, 2016 | 12.04 | 12.13 | 11.98 | 12.13 | 78 | -0.45(-3.59%) |
Apr 01, 2016 | 12.58 | 12.58 | 12.58 | 12.58 | 66 | +0.00(+0.00%) |
Mar 31, 2016 | 12.58 | 12.58 | 12.58 | 12.58 | 48 | +0.54(+4.50%) |
Mar 30, 2016 | 12.17 | 12.17 | 12.04 | 12.04 | 597 | -0.14(-1.16%) |
Mar 29, 2016 | 12.04 | 12.18 | 12.04 | 12.18 | 644 | -0.08(-0.61%) |
Mar 28, 2016 | 12.04 | 12.25 | 12.04 | 12.25 | 130 | -0.13(-1.06%) |
Mar 24, 2016 | 12.51 | 12.39 | 12.39 | 12.39 | 118 | -0.13(-1.00%) |
Mar 23, 2016 | 12.24 | 13.12 | 12.24 | 12.51 | 401 | +0.20(+1.65%) |
Mar 22, 2016 | 12.17 | 12.31 | 12.17 | 12.31 | 164 | -1.22(-9.00%) |
Mar 18, 2016 | 13.66 | 13.53 | 13.53 | 13.53 | 9 | -0.20(-1.48%) |
Mar 17, 2016 | 13.53 | 13.73 | 13.53 | 13.73 | 74 | +0.20(+1.50%) |
Mar 16, 2016 | 13.32 | 13.69 | 13.32 | 13.53 | 564 | +0.18(+1.34%) |
Mar 15, 2016 | 12.71 | 13.35 | 12.71 | 13.35 | 73 | -0.86(-6.02%) |
Mar 14, 2016 | 14.74 | 14.74 | 14.11 | 14.20 | 118 | +1.01(+7.67%) |
Mar 11, 2016 | 12.66 | 14.54 | 12.66 | 13.19 | 254 | -1.01(-7.12%) |
Mar 10, 2016 | 15.01 | 13.66 | 12.04 | 14.20 | 995 | +0.54(+3.96%) |
Mar 09, 2016 | 13.46 | 16.84 | 13.46 | 13.66 | 2,166 | +0.07(+0.50%) |
Mar 08, 2016 | 14.27 | 14.81 | 13.53 | 13.59 | 498 | -0.68(-4.73%) |
Mar 07, 2016 | 13.53 | 14.54 | 12.78 | 14.27 | 4,715 | +1.26(+9.72%) |
Mar 04, 2016 | 13.43 | 13.43 | 13.00 | 13.00 | 267 | +0.83(+6.83%) |
Mar 02, 2016 | 12.51 | 12.17 | 12.17 | 12.17 | 9,537 | +0.34(+2.86%) |
Mar 01, 2016 | 13.86 | 13.86 | 11.84 | 11.84 | 137 | -0.89(-6.96%) |
Feb 29, 2016 | 12.78 | 12.78 | 12.71 | 12.72 | 480 | -0.80(-5.95%) |
Feb 25, 2016 | 13.53 | 13.53 | 13.53 | 13.53 | 5 | +1.01(+8.10%) |
Feb 24, 2016 | 12.65 | 12.65 | 12.51 | 12.51 | 59 | +0.00(+0.00%) |
Feb 23, 2016 | 13.20 | 13.26 | 12.51 | 12.51 | 866 | -1.01(-7.50%) |
Feb 22, 2016 | 13.53 | 13.53 | 13.53 | 13.53 | 57 | -0.59(-4.16%) |
Feb 18, 2016 | 14.61 | 14.11 | 14.11 | 14.11 | 4 | -0.73(-4.93%) |
Feb 17, 2016 | 12.92 | 14.84 | 12.92 | 14.84 | 45 | +0.30(+2.09%) |
Feb 12, 2016 | 12.98 | 14.54 | 14.54 | 14.54 | 9 | -0.27(-1.83%) |
Feb 10, 2016 | 12.98 | 14.81 | 14.81 | 14.81 | 0 | +0.60(+4.19%) |
Feb 09, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 78 | +0.69(+5.10%) |
Feb 04, 2016 | 13.53 | 13.53 | 13.53 | 13.53 | 1 | +0.12(+0.91%) |
Feb 02, 2016 | 13.86 | 13.40 | 13.40 | 13.40 | 2 | -0.05(-0.41%) |