Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.93 | 16.71 | 15.68 | 16.36 | 143,797 | +0.55(+3.48%) |
Apr 28, 2016 | 16.31 | 16.45 | 15.75 | 15.81 | 57,184 | -0.48(-2.95%) |
Apr 27, 2016 | 15.56 | 16.92 | 15.07 | 16.29 | 61,056 | +0.82(+5.30%) |
Apr 26, 2016 | 15.86 | 16.20 | 15.26 | 15.47 | 80,674 | -0.35(-2.21%) |
Apr 25, 2016 | 15.67 | 15.95 | 15.25 | 15.82 | 142,269 | +0.09(+0.57%) |
Apr 22, 2016 | 15.23 | 15.91 | 15.23 | 15.73 | 104,861 | +0.54(+3.55%) |
Apr 21, 2016 | 15.03 | 15.30 | 14.66 | 15.19 | 74,088 | +0.33(+2.22%) |
Apr 20, 2016 | 14.93 | 15.10 | 14.81 | 14.86 | 82,834 | -0.13(-0.87%) |
Apr 19, 2016 | 14.55 | 15.05 | 14.55 | 14.99 | 128,628 | +0.57(+3.95%) |
Apr 18, 2016 | 13.91 | 15.05 | 13.68 | 14.42 | 85,756 | +0.10(+0.70%) |
Apr 15, 2016 | 13.83 | 14.49 | 13.51 | 14.32 | 52,253 | +0.29(+2.07%) |
Apr 14, 2016 | 14.30 | 14.30 | 13.79 | 14.03 | 80,949 | -0.26(-1.82%) |
Apr 13, 2016 | 14.11 | 14.84 | 13.88 | 14.29 | 139,600 | +0.23(+1.64%) |
Apr 12, 2016 | 13.26 | 14.16 | 13.13 | 14.06 | 100,846 | +0.93(+7.08%) |
Apr 11, 2016 | 13.32 | 13.64 | 13.01 | 13.13 | 90,063 | -0.04(-0.30%) |
Apr 08, 2016 | 13.13 | 13.52 | 13.01 | 13.17 | 55,327 | +0.33(+2.57%) |
Apr 07, 2016 | 13.00 | 13.34 | 12.70 | 12.84 | 72,794 | -0.40(-3.02%) |
Apr 06, 2016 | 12.53 | 13.39 | 12.15 | 13.24 | 109,430 | +0.84(+6.77%) |
Apr 05, 2016 | 12.51 | 12.88 | 12.30 | 12.40 | 90,591 | -0.23(-1.82%) |
Apr 04, 2016 | 12.13 | 13.03 | 12.04 | 12.63 | 152,469 | +0.43(+3.52%) |
Apr 01, 2016 | 12.09 | 12.49 | 11.82 | 12.20 | 122,681 | -0.14(-1.13%) |
Mar 31, 2016 | 12.84 | 13.15 | 12.33 | 12.34 | 105,693 | -0.54(-4.19%) |
Mar 30, 2016 | 12.51 | 13.19 | 12.14 | 12.88 | 173,699 | +0.53(+4.29%) |
Mar 29, 2016 | 11.67 | 12.37 | 11.24 | 12.35 | 142,744 | +0.45(+3.78%) |
Mar 28, 2016 | 11.56 | 12.20 | 11.20 | 11.90 | 126,291 | +0.37(+3.21%) |
Mar 24, 2016 | 11.38 | 11.53 | 11.53 | 11.53 | 98,800 | +0.11(+0.96%) |
Mar 23, 2016 | 12.13 | 12.38 | 11.36 | 11.42 | 110,880 | -0.96(-7.75%) |
Mar 22, 2016 | 12.17 | 12.66 | 12.03 | 12.38 | 78,635 | -0.03(-0.24%) |
Mar 21, 2016 | 11.92 | 12.44 | 11.78 | 12.41 | 55,397 | +0.42(+3.50%) |
Mar 18, 2016 | 12.48 | 12.78 | 11.65 | 11.99 | 157,058 | -0.34(-2.76%) |
Mar 17, 2016 | 11.66 | 12.59 | 11.52 | 12.33 | 89,731 | +0.69(+5.93%) |
Mar 16, 2016 | 11.55 | 11.92 | 11.28 | 11.64 | 74,313 | +0.11(+0.91%) |
Mar 15, 2016 | 12.01 | 12.01 | 11.05 | 11.54 | 124,020 | -0.74(-6.07%) |
Mar 14, 2016 | 12.23 | 12.88 | 12.08 | 12.28 | 199,442 | -0.19(-1.52%) |
Mar 11, 2016 | 11.81 | 12.75 | 11.55 | 12.47 | 158,908 | +0.85(+7.31%) |
Mar 10, 2016 | 12.14 | 12.15 | 11.35 | 11.62 | 244,412 | -0.53(-4.36%) |
Mar 09, 2016 | 12.23 | 12.65 | 11.75 | 12.15 | 170,092 | +0.14(+1.17%) |
Mar 08, 2016 | 14.01 | 14.57 | 11.96 | 12.01 | 297,607 | -2.11(-14.94%) |
Mar 07, 2016 | 13.72 | 14.36 | 13.63 | 14.12 | 405,134 | +0.47(+3.44%) |
Mar 04, 2016 | 14.17 | 14.40 | 13.26 | 13.65 | 328,821 | -0.33(-2.36%) |
Mar 03, 2016 | 13.70 | 14.69 | 13.70 | 13.98 | 454,184 | +0.17(+1.23%) |
Mar 02, 2016 | 12.61 | 13.81 | 12.23 | 13.81 | 241,270 | +1.11(+8.74%) |
Mar 01, 2016 | 11.45 | 12.73 | 10.61 | 12.70 | 347,893 | +1.53(+13.70%) |
Feb 29, 2016 | 10.64 | 11.79 | 10.58 | 11.17 | 316,066 | +0.59(+5.58%) |
Feb 26, 2016 | 10.26 | 11.28 | 10.19 | 10.58 | 429,320 | +0.54(+5.38%) |
Feb 25, 2016 | 10.01 | 10.30 | 9.300 | 10.04 | 193,444 | -0.05(-0.50%) |
Feb 24, 2016 | 9.320 | 10.40 | 9.240 | 10.09 | 188,615 | +0.53(+5.54%) |
Feb 23, 2016 | 9.790 | 10.29 | 9.465 | 9.560 | 161,378 | -0.33(-3.34%) |
Feb 22, 2016 | 9.450 | 10.34 | 9.450 | 9.890 | 140,204 | +0.71(+7.73%) |
Feb 19, 2016 | 9.270 | 9.460 | 8.970 | 9.180 | 111,616 | -0.31(-3.27%) |
Feb 18, 2016 | 10.29 | 10.32 | 9.090 | 9.490 | 154,371 | -0.61(-6.04%) |
Feb 17, 2016 | 9.630 | 10.54 | 9.370 | 10.10 | 162,470 | +0.63(+6.65%) |
Feb 16, 2016 | 10.51 | 10.90 | 8.900 | 9.470 | 238,508 | -0.81(-7.88%) |
Feb 12, 2016 | 9.630 | 10.28 | 10.28 | 10.28 | 212,400 | +0.87(+9.25%) |
Feb 11, 2016 | 9.080 | 9.520 | 8.630 | 9.410 | 139,088 | +0.24(+2.62%) |
Feb 10, 2016 | 9.650 | 9.820 | 9.000 | 9.170 | 165,613 | -0.51(-5.27%) |
Feb 09, 2016 | 9.660 | 10.39 | 9.240 | 9.680 | 121,047 | -0.13(-1.33%) |
Feb 08, 2016 | 10.00 | 10.22 | 9.140 | 9.810 | 183,627 | -0.38(-3.73%) |
Feb 05, 2016 | 9.840 | 10.54 | 9.520 | 10.19 | 204,485 | +0.18(+1.80%) |
Feb 04, 2016 | 9.080 | 11.50 | 9.080 | 10.01 | 327,725 | +0.69(+7.40%) |
Feb 03, 2016 | 9.470 | 9.490 | 8.750 | 9.320 | 213,079 | +0.08(+0.87%) |
Feb 02, 2016 | 9.650 | 9.818 | 9.060 | 9.240 | 204,304 | -0.78(-7.78%) |