Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.816 | 9.860 | 9.722 | 9.736 | 361,413 | -0.09(-0.96%) |
Apr 28, 2016 | 9.816 | 9.977 | 9.744 | 9.831 | 175,149 | -0.01(-0.15%) |
Apr 27, 2016 | 9.948 | 9.956 | 9.780 | 9.845 | 244,153 | -0.07(-0.66%) |
Apr 26, 2016 | 9.882 | 10.06 | 9.838 | 9.911 | 217,731 | -0.02(-0.22%) |
Apr 25, 2016 | 9.948 | 10.06 | 9.627 | 9.933 | 550,893 | +0.20(+2.10%) |
Apr 22, 2016 | 10.17 | 10.21 | 9.576 | 9.729 | 753,766 | -0.25(-2.48%) |
Apr 21, 2016 | 11.83 | 11.83 | 9.824 | 9.977 | 2,357,846 | -4.88(-32.83%) |
Apr 20, 2016 | 13.91 | 15.03 | 13.91 | 14.85 | 70,942 | +0.90(+6.42%) |
Apr 19, 2016 | 14.20 | 14.20 | 13.80 | 13.96 | 76,450 | -0.25(-1.79%) |
Apr 18, 2016 | 14.36 | 14.48 | 14.01 | 14.21 | 63,235 | -0.15(-1.02%) |
Apr 15, 2016 | 14.35 | 14.61 | 14.21 | 14.36 | 40,629 | +0.04(+0.31%) |
Apr 14, 2016 | 14.96 | 14.96 | 14.25 | 14.31 | 84,093 | -0.26(-1.75%) |
Apr 13, 2016 | 14.53 | 14.76 | 14.48 | 14.57 | 105,887 | +0.13(+0.91%) |
Apr 12, 2016 | 14.34 | 14.52 | 14.27 | 14.44 | 75,045 | +0.14(+0.97%) |
Apr 11, 2016 | 14.80 | 14.86 | 14.28 | 14.30 | 86,155 | -0.48(-3.25%) |
Apr 08, 2016 | 14.74 | 14.80 | 14.52 | 14.78 | 47,323 | +0.12(+0.85%) |
Apr 07, 2016 | 14.92 | 15.15 | 14.58 | 14.66 | 46,846 | -0.37(-2.47%) |
Apr 06, 2016 | 14.36 | 15.07 | 14.30 | 15.03 | 77,566 | +0.63(+4.41%) |
Apr 05, 2016 | 14.33 | 14.50 | 14.33 | 14.39 | 64,348 | -0.07(-0.45%) |
Apr 04, 2016 | 15.36 | 15.39 | 14.39 | 14.46 | 183,750 | -0.93(-6.06%) |
Apr 01, 2016 | 15.42 | 16.01 | 15.22 | 15.39 | 181,997 | -0.11(-0.71%) |
Mar 31, 2016 | 15.74 | 15.89 | 15.49 | 15.50 | 58,291 | -0.26(-1.66%) |
Mar 30, 2016 | 15.76 | 16.18 | 15.60 | 15.76 | 270,805 | +0.03(+0.19%) |
Mar 29, 2016 | 15.55 | 15.86 | 15.53 | 15.73 | 75,921 | +0.19(+1.22%) |
Mar 28, 2016 | 15.54 | 15.84 | 15.34 | 15.54 | 66,377 | -0.02(-0.14%) |
Mar 24, 2016 | 15.41 | 15.57 | 15.57 | 15.57 | 88,506 | +0.04(+0.23%) |
Mar 23, 2016 | 15.77 | 15.82 | 15.48 | 15.53 | 53,872 | -0.18(-1.16%) |
Mar 22, 2016 | 15.58 | 15.92 | 15.50 | 15.71 | 55,332 | +0.03(+0.19%) |
Mar 21, 2016 | 15.63 | 15.96 | 15.49 | 15.68 | 145,519 | +0.16(+1.03%) |
Mar 18, 2016 | 15.56 | 15.82 | 15.46 | 15.52 | 144,608 | +0.07(+0.42%) |
Mar 17, 2016 | 15.31 | 15.61 | 15.12 | 15.46 | 39,544 | +0.18(+1.19%) |
Mar 16, 2016 | 15.04 | 15.37 | 15.00 | 15.27 | 55,981 | +0.23(+1.50%) |
Mar 15, 2016 | 15.25 | 15.39 | 15.01 | 15.05 | 49,342 | -0.20(-1.34%) |
Mar 14, 2016 | 15.22 | 15.44 | 15.17 | 15.25 | 49,525 | +0.09(+0.63%) |
Mar 11, 2016 | 14.87 | 15.30 | 14.68 | 15.16 | 58,200 | +0.44(+2.97%) |
Mar 10, 2016 | 15.49 | 15.49 | 14.56 | 14.72 | 155,855 | -0.42(-2.74%) |
Mar 09, 2016 | 15.03 | 15.30 | 14.91 | 15.14 | 130,042 | +0.21(+1.42%) |
Mar 08, 2016 | 15.12 | 15.35 | 14.90 | 14.92 | 61,714 | -0.23(-1.54%) |
Mar 07, 2016 | 14.85 | 15.41 | 14.85 | 15.16 | 65,175 | +0.23(+1.51%) |
Mar 04, 2016 | 14.94 | 15.38 | 14.88 | 14.93 | 77,141 | +0.04(+0.24%) |
Mar 03, 2016 | 14.92 | 14.93 | 14.69 | 14.90 | 68,251 | +0.03(+0.20%) |
Mar 02, 2016 | 14.79 | 15.09 | 14.62 | 14.87 | 48,250 | +0.15(+1.04%) |
Mar 01, 2016 | 14.72 | 14.95 | 14.28 | 14.71 | 160,554 | +0.05(+0.35%) |
Feb 29, 2016 | 14.63 | 14.98 | 14.50 | 14.66 | 155,027 | -0.09(-0.64%) |
Feb 26, 2016 | 14.61 | 15.03 | 14.59 | 14.76 | 92,988 | +0.15(+1.00%) |
Feb 25, 2016 | 14.29 | 14.81 | 14.27 | 14.61 | 73,610 | +0.30(+2.09%) |
Feb 24, 2016 | 13.96 | 14.38 | 13.75 | 14.31 | 65,282 | +0.28(+1.97%) |
Feb 23, 2016 | 13.95 | 14.22 | 13.82 | 14.04 | 75,457 | +0.10(+0.73%) |
Feb 22, 2016 | 14.15 | 14.33 | 13.80 | 13.93 | 192,452 | -0.10(-0.73%) |
Feb 19, 2016 | 14.12 | 14.54 | 13.87 | 14.04 | 269,106 | -0.08(-0.57%) |
Feb 18, 2016 | 14.05 | 14.39 | 13.63 | 14.12 | 109,610 | +0.04(+0.26%) |
Feb 17, 2016 | 13.84 | 14.23 | 13.84 | 14.08 | 116,320 | +0.25(+1.79%) |
Feb 16, 2016 | 13.53 | 13.94 | 13.27 | 13.83 | 91,402 | +0.45(+3.38%) |
Feb 12, 2016 | 12.97 | 13.38 | 13.38 | 13.38 | 99,484 | +0.47(+3.67%) |
Feb 11, 2016 | 12.30 | 12.92 | 12.30 | 12.91 | 178,136 | +0.45(+3.63%) |
Feb 10, 2016 | 12.91 | 13.16 | 12.38 | 12.45 | 226,345 | -0.60(-4.58%) |
Feb 09, 2016 | 12.92 | 13.31 | 12.90 | 13.05 | 146,417 | -0.03(-0.22%) |
Feb 08, 2016 | 13.12 | 13.19 | 12.89 | 13.08 | 101,334 | -0.12(-0.88%) |
Feb 05, 2016 | 13.30 | 13.55 | 12.94 | 13.20 | 126,525 | -0.09(-0.66%) |
Feb 04, 2016 | 13.04 | 13.40 | 12.98 | 13.29 | 172,138 | +0.15(+1.17%) |
Feb 03, 2016 | 12.96 | 13.20 | 12.69 | 13.13 | 235,158 | +0.26(+2.04%) |
Feb 02, 2016 | 12.98 | 13.02 | 12.52 | 12.87 | 172,957 | -0.26(-2.00%) |