Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.25 | 13.96 | 12.04 | 13.52 | 28,831 | +0.12(+0.90%) |
Apr 28, 2016 | 13.46 | 13.87 | 12.95 | 13.40 | 42,286 | -0.19(-1.40%) |
Apr 27, 2016 | 13.79 | 13.82 | 13.37 | 13.59 | 15,029 | -0.26(-1.88%) |
Apr 26, 2016 | 13.74 | 14.10 | 13.60 | 13.85 | 41,344 | +0.00(+0.00%) |
Apr 25, 2016 | 13.55 | 14.05 | 12.99 | 13.85 | 37,298 | +0.33(+2.44%) |
Apr 22, 2016 | 13.91 | 14.20 | 13.47 | 13.52 | 26,933 | -0.55(-3.91%) |
Apr 21, 2016 | 13.35 | 14.13 | 13.00 | 14.07 | 30,179 | +0.82(+6.19%) |
Apr 20, 2016 | 12.65 | 13.30 | 12.65 | 13.25 | 24,975 | +0.07(+0.53%) |
Apr 19, 2016 | 12.84 | 13.20 | 12.76 | 13.18 | 84,376 | +0.57(+4.52%) |
Apr 18, 2016 | 13.30 | 13.30 | 12.43 | 12.61 | 8,712 | -0.26(-2.02%) |
Apr 15, 2016 | 12.80 | 13.39 | 12.45 | 12.87 | 29,147 | +0.21(+1.66%) |
Apr 14, 2016 | 12.78 | 13.98 | 11.99 | 12.66 | 15,828 | -0.30(-2.31%) |
Apr 13, 2016 | 13.20 | 13.20 | 12.45 | 12.96 | 55,013 | +0.20(+1.57%) |
Apr 12, 2016 | 12.90 | 13.11 | 12.45 | 12.76 | 56,338 | -0.22(-1.69%) |
Apr 11, 2016 | 12.60 | 13.17 | 12.60 | 12.98 | 14,685 | -0.05(-0.38%) |
Apr 08, 2016 | 13.21 | 13.31 | 12.97 | 13.03 | 14,676 | +0.06(+0.46%) |
Apr 07, 2016 | 13.02 | 13.29 | 12.89 | 12.97 | 31,098 | -0.16(-1.22%) |
Apr 06, 2016 | 12.80 | 13.70 | 12.61 | 13.13 | 55,605 | +0.57(+4.54%) |
Apr 05, 2016 | 13.98 | 13.98 | 12.27 | 12.56 | 30,287 | -1.16(-8.45%) |
Apr 04, 2016 | 13.63 | 14.47 | 13.37 | 13.72 | 18,287 | +0.02(+0.15%) |
Apr 01, 2016 | 13.80 | 14.28 | 12.86 | 13.70 | 34,106 | -0.18(-1.30%) |
Mar 31, 2016 | 14.20 | 14.34 | 12.94 | 13.88 | 32,273 | -0.47(-3.28%) |
Mar 30, 2016 | 14.46 | 14.78 | 14.12 | 14.35 | 6,049 | +0.02(+0.14%) |
Mar 29, 2016 | 14.50 | 15.50 | 14.25 | 14.33 | 14,929 | -0.16(-1.10%) |
Mar 28, 2016 | 14.50 | 15.18 | 14.03 | 14.49 | 7,688 | -0.02(-0.14%) |
Mar 24, 2016 | 15.10 | 14.51 | 14.51 | 14.51 | 73,500 | +0.51(+3.64%) |
Mar 23, 2016 | 14.06 | 14.48 | 13.99 | 14.00 | 9,483 | +0.05(+0.36%) |
Mar 22, 2016 | 14.90 | 15.80 | 12.90 | 13.95 | 43,964 | +0.01(+0.07%) |
Mar 21, 2016 | 14.47 | 15.46 | 13.41 | 13.94 | 30,600 | -0.65(-4.46%) |
Mar 18, 2016 | 17.60 | 19.17 | 14.46 | 14.59 | 56,651 | -4.38(-23.09%) |
Mar 17, 2016 | 20.00 | 20.68 | 17.44 | 18.97 | 28,700 | -0.83(-4.19%) |
Mar 16, 2016 | 20.16 | 21.49 | 18.75 | 19.80 | 80,297 | +0.35(+1.80%) |
Mar 15, 2016 | 16.81 | 19.95 | 15.59 | 19.45 | 32,310 | +2.50(+14.75%) |
Mar 14, 2016 | 14.09 | 17.43 | 13.92 | 16.95 | 26,033 | +2.68(+18.78%) |
Mar 11, 2016 | 14.69 | 15.13 | 13.58 | 14.27 | 10,401 | -0.43(-2.93%) |
Mar 10, 2016 | 14.50 | 15.71 | 14.00 | 14.70 | 13,673 | +0.55(+3.89%) |
Mar 09, 2016 | 14.36 | 14.71 | 13.56 | 14.15 | 7,708 | +0.04(+0.28%) |
Mar 08, 2016 | 14.30 | 15.39 | 13.88 | 14.11 | 18,242 | -0.62(-4.24%) |
Mar 07, 2016 | 15.15 | 15.25 | 14.69 | 14.73 | 10,121 | -0.38(-2.55%) |
Mar 04, 2016 | 15.50 | 15.50 | 15.03 | 15.12 | 6,663 | -0.18(-1.18%) |
Mar 03, 2016 | 15.42 | 15.50 | 15.28 | 15.30 | 1,527 | +0.48(+3.24%) |
Mar 02, 2016 | 14.00 | 15.61 | 13.90 | 14.82 | 12,842 | +0.72(+5.11%) |
Mar 01, 2016 | 15.06 | 15.36 | 13.57 | 14.10 | 27,530 | -0.95(-6.31%) |
Feb 29, 2016 | 14.81 | 15.23 | 14.81 | 15.05 | 1,405 | +0.25(+1.69%) |
Feb 26, 2016 | 13.01 | 14.99 | 13.01 | 14.80 | 7,245 | +0.10(+0.68%) |
Feb 25, 2016 | 12.96 | 14.80 | 12.88 | 14.70 | 5,585 | +0.52(+3.67%) |
Feb 24, 2016 | 15.22 | 15.22 | 13.45 | 14.18 | 15,075 | -1.30(-8.40%) |
Feb 23, 2016 | 13.01 | 15.48 | 12.81 | 15.48 | 6,840 | +1.19(+8.33%) |
Feb 22, 2016 | 14.59 | 14.59 | 13.76 | 14.29 | 13,870 | +0.70(+5.15%) |
Feb 19, 2016 | 13.11 | 14.30 | 13.11 | 13.59 | 5,255 | +0.30(+2.26%) |
Feb 18, 2016 | 16.57 | 16.57 | 11.54 | 13.29 | 14,645 | +3.17(+31.32%) |
Feb 17, 2016 | 10.45 | 10.53 | 9.180 | 10.12 | 23,814 | +0.52(+5.42%) |
Feb 16, 2016 | 10.00 | 10.49 | 9.400 | 9.600 | 8,523 | -0.36(-3.61%) |
Feb 12, 2016 | 10.00 | 9.960 | 9.960 | 9.960 | 41,300 | -0.12(-1.16%) |
Feb 11, 2016 | 8.960 | 10.10 | 8.960 | 10.08 | 1,179 | +0.36(+3.67%) |
Feb 10, 2016 | 9.800 | 10.50 | 9.590 | 9.720 | 2,792 | -1.39(-12.51%) |
Feb 09, 2016 | 11.20 | 11.80 | 11.10 | 11.11 | 3,764 | +0.07(+0.63%) |
Feb 08, 2016 | 12.31 | 12.31 | 11.04 | 11.04 | 3,890 | -1.55(-12.31%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.59 | 12.59 | 2,045 | -0.16(-1.25%) |
Feb 04, 2016 | 12.85 | 13.14 | 12.24 | 12.75 | 8,711 | +0.16(+1.27%) |
Feb 03, 2016 | 13.10 | 13.10 | 12.04 | 12.59 | 6,921 | -0.16(-1.25%) |
Feb 02, 2016 | 13.15 | 13.25 | 12.75 | 12.75 | 13,127 | -0.21(-1.62%) |
Feb 01, 2016 | 13.37 | 13.46 | 12.75 | 12.96 | 17,680 | -0.57(-4.21%) |
Jan 29, 2016 | 14.35 | 14.97 | 13.53 | 13.53 | 4,396 | -0.24(-1.74%) |
Jan 28, 2016 | 14.40 | 14.40 | 13.37 | 13.77 | 2,343 | +0.55(+4.20%) |
Jan 27, 2016 | 13.00 | 13.21 | 12.01 | 13.21 | 13,389 | -0.26(-1.89%) |
Jan 26, 2016 | 13.40 | 14.30 | 13.00 | 13.47 | 8,544 | -0.80(-5.61%) |
Jan 25, 2016 | 15.20 | 15.20 | 14.27 | 14.27 | 13,208 | -0.94(-6.18%) |
Jan 22, 2016 | 15.48 | 16.40 | 15.06 | 15.21 | 9,627 | +0.01(+0.07%) |
Jan 21, 2016 | 15.46 | 16.68 | 15.00 | 15.20 | 27,244 | -0.72(-4.52%) |
Jan 20, 2016 | 15.17 | 16.33 | 14.59 | 15.92 | 37,394 | +0.61(+3.98%) |
Jan 19, 2016 | 14.21 | 15.77 | 14.03 | 15.31 | 9,803 | +1.33(+9.51%) |
Jan 15, 2016 | 12.98 | 13.98 | 13.98 | 13.98 | 38,000 | +0.88(+6.72%) |
Jan 14, 2016 | 14.48 | 14.48 | 12.90 | 13.10 | 29,954 | -0.15(-1.13%) |
Jan 13, 2016 | 13.10 | 14.31 | 13.04 | 13.25 | 27,070 | +0.02(+0.15%) |
Jan 12, 2016 | 13.56 | 13.90 | 12.31 | 13.23 | 30,167 | -0.13(-0.97%) |
Jan 11, 2016 | 13.56 | 14.84 | 13.19 | 13.36 | 24,822 | +0.16(+1.21%) |
Jan 08, 2016 | 14.05 | 14.91 | 12.88 | 13.20 | 50,881 | -0.86(-6.12%) |
Jan 07, 2016 | 14.21 | 14.51 | 14.06 | 14.06 | 14,922 | -0.11(-0.78%) |
Jan 06, 2016 | 14.58 | 15.39 | 14.00 | 14.17 | 21,857 | -0.41(-2.81%) |
Jan 05, 2016 | 15.10 | 15.14 | 14.00 | 14.58 | 24,045 | -0.49(-3.25%) |
Jan 04, 2016 | 15.80 | 15.95 | 14.69 | 15.07 | 39,637 | -0.88(-5.52%) |
Dec 31, 2015 | 14.91 | 15.95 | 15.95 | 15.95 | 58,100 | +0.93(+6.19%) |
Dec 30, 2015 | 14.80 | 15.70 | 14.57 | 15.02 | 16,863 | +0.37(+2.53%) |
Dec 29, 2015 | 15.59 | 16.43 | 14.31 | 14.65 | 49,928 | -0.94(-6.03%) |
Dec 28, 2015 | 16.28 | 17.50 | 15.53 | 15.59 | 95,154 | -0.80(-4.88%) |
Dec 24, 2015 | 17.50 | 16.39 | 16.39 | 16.39 | 38,700 | -1.30(-7.35%) |
Dec 23, 2015 | 19.47 | 19.50 | 17.04 | 17.69 | 76,297 | -1.89(-9.65%) |
Dec 22, 2015 | 17.61 | 21.00 | 17.01 | 19.58 | 93,654 | +2.27(+13.11%) |
Dec 21, 2015 | 15.61 | 17.85 | 15.49 | 17.31 | 67,164 | +1.99(+12.99%) |
Dec 18, 2015 | 15.98 | 16.80 | 14.60 | 15.32 | 193,807 | -0.73(-4.55%) |
Dec 17, 2015 | 13.70 | 16.42 | 13.70 | 16.05 | 45,832 | +2.26(+16.39%) |
Dec 16, 2015 | 13.94 | 14.26 | 12.77 | 13.79 | 44,769 | +0.28(+2.07%) |
Dec 15, 2015 | 12.88 | 14.44 | 12.64 | 13.51 | 36,788 | +0.43(+3.29%) |
Dec 14, 2015 | 13.71 | 14.96 | 12.46 | 13.08 | 115,041 | -0.71(-5.11%) |
Dec 11, 2015 | 13.75 | 14.52 | 13.03 | 13.79 | 65,898 | -0.49(-3.47%) |
Dec 10, 2015 | 14.16 | 14.59 | 13.25 | 14.28 | 45,844 | +0.12(+0.85%) |
Dec 09, 2015 | 14.22 | 14.85 | 12.80 | 14.16 | 108,803 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 15.40 | 14.00 | 14.22 | 124,375 | +0.08(+0.57%) |
Dec 07, 2015 | 13.16 | 16.00 | 11.52 | 14.14 | 104,800 | -2.26(-13.78%) |
Dec 04, 2015 | 16.10 | 17.16 | 16.10 | 16.40 | 120,925 | -0.35(-2.09%) |
Dec 03, 2015 | 16.60 | 17.15 | 16.12 | 16.75 | 108,765 | -0.12(-0.71%) |
Dec 02, 2015 | 17.00 | 17.21 | 16.60 | 16.87 | 14,540 | +0.38(+2.30%) |
Dec 01, 2015 | 16.35 | 16.50 | 16.13 | 16.49 | 32,767 | +0.24(+1.48%) |
Nov 30, 2015 | 16.08 | 16.47 | 15.81 | 16.25 | 94,552 | +0.16(+0.99%) |
Nov 27, 2015 | 15.94 | 16.13 | 15.88 | 16.09 | 18,098 | +0.01(+0.06%) |
Nov 25, 2015 | 16.00 | 16.08 | 16.08 | 16.08 | 26,200 | +0.08(+0.50%) |
Nov 24, 2015 | 15.98 | 16.00 | 15.90 | 16.00 | 11,694 | +0.00(+0.00%) |
Nov 23, 2015 | 16.00 | 16.50 | 15.65 | 16.00 | 49,001 | +0.00(+0.00%) |
Nov 20, 2015 | 15.52 | 16.00 | 15.45 | 16.00 | 24,996 | +0.21(+1.33%) |
Nov 19, 2015 | 15.89 | 15.98 | 15.51 | 15.79 | 48,681 | -0.10(-0.63%) |
Nov 18, 2015 | 16.00 | 16.00 | 15.80 | 15.89 | 26,166 | -0.01(-0.06%) |
Nov 17, 2015 | 16.00 | 16.14 | 15.90 | 15.90 | 49,784 | +0.01(+0.06%) |
Nov 16, 2015 | 16.00 | 16.08 | 15.89 | 15.89 | 7,850 | -0.01(-0.06%) |
Nov 13, 2015 | 16.00 | 16.03 | 15.10 | 15.90 | 62,039 | -0.10(-0.62%) |
Nov 12, 2015 | 15.80 | 16.33 | 15.79 | 16.00 | 90,605 | +0.00(+0.00%) |