Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.35 | 15.50 | 15.01 | 15.29 | 1,062,744 | +0.01(+0.06%) |
Apr 28, 2016 | 15.31 | 15.35 | 15.12 | 15.28 | 1,166,644 | -0.14(-0.91%) |
Apr 27, 2016 | 15.32 | 15.50 | 15.13 | 15.42 | 475,611 | +0.23(+1.48%) |
Apr 26, 2016 | 15.28 | 15.30 | 15.02 | 15.19 | 545,814 | -0.02(-0.12%) |
Apr 25, 2016 | 15.10 | 15.28 | 15.04 | 15.21 | 1,027,603 | +0.03(+0.19%) |
Apr 22, 2016 | 15.13 | 15.36 | 14.92 | 15.19 | 694,650 | +0.12(+0.81%) |
Apr 21, 2016 | 14.83 | 15.44 | 14.74 | 15.06 | 1,438,731 | +0.23(+1.58%) |
Apr 20, 2016 | 14.55 | 14.86 | 14.55 | 14.83 | 557,707 | +0.15(+1.02%) |
Apr 19, 2016 | 14.55 | 14.88 | 14.55 | 14.68 | 720,783 | +0.16(+1.10%) |
Apr 18, 2016 | 13.60 | 14.54 | 13.50 | 14.52 | 554,228 | +0.54(+3.83%) |
Apr 15, 2016 | 14.12 | 14.26 | 13.94 | 13.98 | 653,795 | -0.28(-1.98%) |
Apr 14, 2016 | 14.31 | 14.31 | 13.97 | 14.26 | 716,327 | -0.07(-0.46%) |
Apr 13, 2016 | 14.18 | 14.45 | 14.04 | 14.33 | 749,979 | +0.14(+0.99%) |
Apr 12, 2016 | 14.14 | 14.32 | 14.05 | 14.19 | 1,778,727 | +0.09(+0.67%) |
Apr 11, 2016 | 14.11 | 14.26 | 13.89 | 14.10 | 850,065 | +0.02(+0.13%) |
Apr 08, 2016 | 14.10 | 14.34 | 14.00 | 14.08 | 1,466,577 | +0.22(+1.56%) |
Apr 07, 2016 | 13.79 | 14.02 | 13.67 | 13.86 | 1,085,117 | +0.09(+0.68%) |
Apr 06, 2016 | 13.48 | 13.84 | 13.44 | 13.77 | 550,685 | +0.40(+3.02%) |
Apr 05, 2016 | 13.25 | 13.60 | 13.12 | 13.36 | 487,443 | +0.04(+0.28%) |
Apr 04, 2016 | 13.53 | 13.69 | 13.26 | 13.32 | 447,507 | -0.28(-2.07%) |
Apr 01, 2016 | 13.61 | 13.83 | 13.45 | 13.61 | 2,259,428 | -0.24(-1.76%) |
Mar 31, 2016 | 13.55 | 13.93 | 13.55 | 13.85 | 1,320,348 | +0.27(+2.01%) |
Mar 30, 2016 | 13.41 | 13.74 | 13.34 | 13.58 | 1,014,381 | +0.32(+2.41%) |
Mar 29, 2016 | 12.84 | 13.26 | 12.70 | 13.26 | 813,110 | +0.25(+1.95%) |
Mar 28, 2016 | 12.99 | 13.01 | 12.67 | 13.01 | 348,534 | +0.07(+0.51%) |
Mar 24, 2016 | 12.94 | 12.94 | 12.94 | 0 | -0.06(-0.43%) | |
Mar 23, 2016 | 13.39 | 13.42 | 12.90 | 13.00 | 596,661 | -0.55(-4.09%) |
Mar 22, 2016 | 13.06 | 13.79 | 13.06 | 13.55 | 1,346,580 | +0.33(+2.49%) |
Mar 21, 2016 | 13.11 | 13.53 | 13.03 | 13.22 | 2,145,856 | +0.11(+0.86%) |
Mar 18, 2016 | 13.66 | 13.81 | 12.81 | 13.11 | 13,326,251 | -0.46(-3.39%) |
Mar 17, 2016 | 13.55 | 13.66 | 13.12 | 13.57 | 2,265,522 | +0.13(+0.98%) |
Mar 16, 2016 | 13.28 | 13.56 | 13.21 | 13.44 | 1,942,853 | +0.22(+1.64%) |
Mar 15, 2016 | 13.19 | 13.25 | 12.90 | 13.22 | 1,636,084 | -0.07(-0.50%) |
Mar 14, 2016 | 13.18 | 13.59 | 13.00 | 13.29 | 3,441,748 | -0.05(-0.35%) |
Mar 11, 2016 | 12.98 | 13.34 | 12.93 | 13.33 | 2,474,823 | +0.50(+3.88%) |
Mar 10, 2016 | 12.64 | 12.91 | 12.49 | 12.84 | 3,676,408 | +0.15(+1.19%) |
Mar 09, 2016 | 12.46 | 12.79 | 12.35 | 12.69 | 1,063,250 | +0.44(+3.61%) |
Mar 08, 2016 | 12.84 | 12.99 | 12.18 | 12.24 | 1,690,468 | -0.70(-5.37%) |
Mar 07, 2016 | 12.45 | 12.96 | 12.40 | 12.94 | 1,201,466 | +0.50(+4.00%) |
Mar 04, 2016 | 12.85 | 12.96 | 12.25 | 12.44 | 1,704,791 | -0.35(-2.72%) |
Mar 03, 2016 | 12.16 | 12.98 | 12.06 | 12.79 | 2,782,800 | +0.60(+4.93%) |
Mar 02, 2016 | 11.44 | 12.30 | 11.38 | 12.19 | 1,051,771 | +0.67(+5.79%) |
Mar 01, 2016 | 11.73 | 11.80 | 11.36 | 11.52 | 1,376,768 | -0.15(-1.29%) |
Feb 29, 2016 | 11.69 | 11.81 | 11.50 | 11.67 | 1,103,631 | -0.02(-0.16%) |
Feb 26, 2016 | 11.64 | 12.08 | 11.61 | 11.69 | 1,160,411 | +0.20(+1.72%) |
Feb 25, 2016 | 11.24 | 11.50 | 11.09 | 11.49 | 670,169 | +0.23(+2.09%) |
Feb 24, 2016 | 10.68 | 11.32 | 10.54 | 11.26 | 642,802 | +0.38(+3.45%) |
Feb 23, 2016 | 11.43 | 11.44 | 10.85 | 10.88 | 1,029,923 | -0.60(-5.24%) |
Feb 22, 2016 | 11.53 | 11.53 | 11.19 | 11.48 | 971,444 | +0.17(+1.49%) |
Feb 19, 2016 | 11.35 | 11.45 | 11.06 | 11.31 | 502,020 | -0.19(-1.63%) |
Feb 18, 2016 | 11.81 | 11.81 | 11.21 | 11.50 | 1,149,741 | -0.21(-1.77%) |
Feb 17, 2016 | 10.88 | 11.76 | 10.71 | 11.71 | 2,263,385 | +0.97(+9.01%) |
Feb 16, 2016 | 10.17 | 10.81 | 10.07 | 10.74 | 1,166,163 | +0.66(+6.52%) |
Feb 12, 2016 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.28%) | |
Feb 11, 2016 | 10.40 | 10.51 | 9.887 | 10.11 | 1,792,167 | -0.50(-4.74%) |
Feb 10, 2016 | 10.41 | 10.98 | 10.26 | 10.61 | 1,393,935 | +0.18(+1.69%) |
Feb 09, 2016 | 10.05 | 10.87 | 9.822 | 10.44 | 2,656,239 | +0.22(+2.19%) |
Feb 08, 2016 | 9.980 | 10.40 | 9.394 | 10.21 | 1,394,043 | +0.34(+3.39%) |
Feb 05, 2016 | 9.915 | 10.37 | 9.813 | 9.878 | 1,150,019 | -0.13(-1.30%) |
Feb 04, 2016 | 9.906 | 10.13 | 9.636 | 10.01 | 585,101 | +0.13(+1.32%) |
Feb 03, 2016 | 9.999 | 9.999 | 9.580 | 9.878 | 691,692 | +0.03(+0.28%) |
Feb 02, 2016 | 9.692 | 9.915 | 9.506 | 9.850 | 738,748 | -0.06(-0.56%) |