Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.41 | 14.84 | 14.05 | 14.33 | 1,204,977 | +0.21(+1.49%) |
Apr 28, 2016 | 13.68 | 14.36 | 13.54 | 14.12 | 1,353,690 | +0.56(+4.13%) |
Apr 27, 2016 | 13.90 | 14.13 | 13.15 | 13.56 | 827,697 | -0.32(-2.31%) |
Apr 26, 2016 | 13.46 | 13.91 | 13.07 | 13.88 | 787,738 | +0.50(+3.74%) |
Apr 25, 2016 | 13.75 | 13.83 | 13.19 | 13.38 | 697,667 | -0.39(-2.83%) |
Apr 22, 2016 | 14.37 | 14.39 | 13.40 | 13.77 | 1,669,943 | -0.80(-5.49%) |
Apr 21, 2016 | 14.87 | 14.96 | 14.31 | 14.57 | 779,069 | +0.04(+0.28%) |
Apr 20, 2016 | 14.96 | 15.50 | 14.33 | 14.53 | 1,296,199 | -0.41(-2.74%) |
Apr 19, 2016 | 14.99 | 15.08 | 14.69 | 14.94 | 936,709 | +0.65(+4.55%) |
Apr 18, 2016 | 14.38 | 14.50 | 13.96 | 14.29 | 990,919 | +0.30(+2.14%) |
Apr 15, 2016 | 13.96 | 14.33 | 13.68 | 13.99 | 982,732 | +0.05(+0.36%) |
Apr 14, 2016 | 14.15 | 14.33 | 13.17 | 13.94 | 1,310,195 | -0.21(-1.48%) |
Apr 13, 2016 | 14.45 | 14.92 | 14.10 | 14.15 | 1,279,901 | -0.67(-4.52%) |
Apr 12, 2016 | 15.44 | 15.47 | 14.55 | 14.82 | 2,052,733 | -0.44(-2.88%) |
Apr 11, 2016 | 14.32 | 15.41 | 14.31 | 15.26 | 2,341,188 | +1.29(+9.23%) |
Apr 08, 2016 | 13.11 | 14.26 | 13.10 | 13.97 | 1,774,881 | +0.89(+6.80%) |
Apr 07, 2016 | 12.58 | 13.19 | 12.51 | 13.08 | 1,514,405 | +0.69(+5.57%) |
Apr 06, 2016 | 12.20 | 12.40 | 11.81 | 12.39 | 1,029,194 | +0.07(+0.57%) |
Apr 05, 2016 | 11.64 | 12.48 | 11.55 | 12.32 | 1,587,506 | +1.01(+8.93%) |
Apr 04, 2016 | 11.60 | 11.68 | 11.11 | 11.31 | 723,831 | -0.28(-2.42%) |
Apr 01, 2016 | 10.60 | 11.59 | 10.55 | 11.59 | 959,752 | +0.63(+5.75%) |
Mar 31, 2016 | 11.07 | 11.21 | 10.84 | 10.96 | 538,299 | +0.04(+0.37%) |
Mar 30, 2016 | 11.15 | 11.15 | 10.65 | 10.92 | 577,775 | -0.23(-2.06%) |
Mar 29, 2016 | 10.40 | 11.32 | 10.34 | 11.15 | 835,076 | +0.83(+8.04%) |
Mar 28, 2016 | 10.70 | 10.75 | 10.09 | 10.32 | 592,892 | -0.33(-3.10%) |
Mar 24, 2016 | 10.33 | 10.65 | 10.65 | 10.65 | 653,100 | +0.41(+4.00%) |
Mar 23, 2016 | 10.50 | 10.75 | 10.07 | 10.24 | 941,933 | -0.69(-6.31%) |
Mar 22, 2016 | 11.25 | 11.29 | 10.70 | 10.93 | 564,469 | -0.03(-0.27%) |
Mar 21, 2016 | 10.81 | 11.38 | 10.76 | 10.96 | 706,691 | +0.13(+1.20%) |
Mar 18, 2016 | 10.73 | 11.04 | 10.55 | 10.83 | 885,949 | +0.10(+0.93%) |
Mar 17, 2016 | 11.61 | 11.70 | 10.70 | 10.73 | 1,252,473 | -0.39(-3.51%) |
Mar 16, 2016 | 10.30 | 11.18 | 10.00 | 11.12 | 1,382,104 | +0.74(+7.13%) |
Mar 15, 2016 | 10.40 | 10.47 | 9.640 | 10.38 | 1,628,377 | -0.15(-1.42%) |
Mar 14, 2016 | 11.87 | 11.92 | 10.50 | 10.53 | 2,267,640 | -1.23(-10.46%) |
Mar 11, 2016 | 11.77 | 12.03 | 11.31 | 11.76 | 884,688 | -0.04(-0.34%) |
Mar 10, 2016 | 11.80 | 12.34 | 11.59 | 11.80 | 1,286,664 | +0.14(+1.20%) |
Mar 09, 2016 | 10.84 | 11.88 | 10.50 | 11.66 | 1,460,794 | +0.61(+5.52%) |
Mar 08, 2016 | 12.02 | 12.03 | 10.53 | 11.05 | 1,834,077 | -0.39(-3.41%) |
Mar 07, 2016 | 11.70 | 12.37 | 11.31 | 11.44 | 2,255,832 | +0.18(+1.60%) |
Mar 04, 2016 | 11.49 | 12.77 | 11.05 | 11.26 | 4,173,130 | +0.21(+1.90%) |
Mar 03, 2016 | 10.02 | 11.32 | 9.940 | 11.05 | 1,947,579 | +1.04(+10.39%) |
Mar 02, 2016 | 9.100 | 10.09 | 9.020 | 10.01 | 1,703,819 | +0.95(+10.49%) |
Mar 01, 2016 | 9.320 | 9.410 | 8.821 | 9.060 | 1,065,441 | -0.15(-1.63%) |
Feb 29, 2016 | 8.850 | 9.240 | 8.800 | 9.210 | 921,863 | +0.53(+6.11%) |
Feb 26, 2016 | 8.840 | 9.183 | 8.510 | 8.680 | 833,667 | -0.33(-3.66%) |
Feb 25, 2016 | 8.750 | 9.170 | 8.650 | 9.010 | 734,319 | +0.19(+2.15%) |
Feb 24, 2016 | 8.970 | 9.300 | 8.610 | 8.820 | 1,175,492 | +0.13(+1.50%) |
Feb 23, 2016 | 8.870 | 9.070 | 8.590 | 8.690 | 853,656 | -0.06(-0.69%) |
Feb 22, 2016 | 8.150 | 8.790 | 8.120 | 8.750 | 1,237,147 | +0.25(+2.94%) |
Feb 19, 2016 | 8.400 | 8.750 | 8.290 | 8.500 | 921,685 | -0.01(-0.12%) |
Feb 18, 2016 | 7.760 | 8.580 | 7.760 | 8.510 | 1,137,783 | +0.67(+8.55%) |
Feb 17, 2016 | 7.750 | 8.030 | 7.650 | 7.840 | 555,431 | +0.17(+2.22%) |
Feb 16, 2016 | 7.780 | 8.220 | 7.600 | 7.670 | 1,020,875 | -0.14(-1.79%) |
Feb 12, 2016 | 7.520 | 7.810 | 7.810 | 7.810 | 846,300 | +0.01(+0.13%) |
Feb 11, 2016 | 8.430 | 8.470 | 7.744 | 7.800 | 1,412,337 | +0.04(+0.52%) |
Feb 10, 2016 | 7.190 | 7.780 | 7.050 | 7.760 | 1,069,893 | +0.57(+7.93%) |
Feb 09, 2016 | 7.860 | 7.870 | 7.090 | 7.190 | 1,189,108 | -0.35(-4.64%) |
Feb 08, 2016 | 7.710 | 8.300 | 7.510 | 7.540 | 1,397,138 | +0.11(+1.48%) |
Feb 05, 2016 | 7.000 | 7.470 | 6.820 | 7.430 | 939,961 | +0.24(+3.34%) |
Feb 04, 2016 | 7.130 | 7.840 | 7.130 | 7.190 | 1,146,953 | +0.32(+4.66%) |
Feb 03, 2016 | 6.360 | 6.930 | 6.330 | 6.870 | 816,841 | +0.63(+10.10%) |
Feb 02, 2016 | 6.410 | 6.500 | 6.030 | 6.240 | 494,166 | -0.24(-3.70%) |