Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.78 | 18.63 | 17.78 | 18.58 | 44,946 | +0.79(+4.43%) |
Apr 28, 2016 | 17.88 | 18.01 | 17.67 | 17.79 | 29,268 | -0.10(-0.54%) |
Apr 27, 2016 | 18.13 | 18.15 | 17.63 | 17.89 | 34,617 | -0.22(-1.24%) |
Apr 26, 2016 | 17.69 | 18.18 | 17.17 | 18.11 | 63,401 | +0.42(+2.36%) |
Apr 25, 2016 | 17.99 | 17.99 | 17.16 | 17.69 | 41,754 | -0.27(-1.52%) |
Apr 22, 2016 | 18.07 | 18.48 | 17.65 | 17.96 | 48,378 | -0.07(-0.38%) |
Apr 21, 2016 | 17.82 | 18.20 | 17.66 | 18.03 | 33,734 | +0.27(+1.53%) |
Apr 20, 2016 | 17.57 | 17.85 | 17.56 | 17.76 | 58,988 | +0.05(+0.27%) |
Apr 19, 2016 | 17.66 | 18.38 | 17.59 | 17.71 | 52,623 | +0.11(+0.61%) |
Apr 18, 2016 | 17.68 | 17.72 | 17.32 | 17.60 | 43,063 | -0.08(-0.44%) |
Apr 15, 2016 | 17.52 | 17.74 | 17.27 | 17.68 | 90,902 | +0.08(+0.44%) |
Apr 14, 2016 | 16.55 | 17.97 | 16.40 | 17.60 | 168,783 | +0.88(+5.24%) |
Apr 13, 2016 | 16.41 | 16.96 | 16.33 | 16.73 | 81,359 | +0.54(+3.31%) |
Apr 12, 2016 | 15.34 | 16.48 | 15.30 | 16.19 | 81,808 | +0.90(+5.89%) |
Apr 11, 2016 | 15.04 | 15.50 | 15.04 | 15.29 | 44,131 | +0.54(+3.67%) |
Apr 08, 2016 | 14.71 | 14.98 | 14.56 | 14.75 | 49,262 | +0.04(+0.26%) |
Apr 07, 2016 | 14.39 | 14.71 | 14.33 | 14.71 | 37,105 | +0.33(+2.29%) |
Apr 06, 2016 | 13.88 | 14.50 | 13.84 | 14.38 | 35,202 | +0.50(+3.63%) |
Apr 05, 2016 | 13.40 | 13.88 | 13.40 | 13.88 | 109,721 | +0.40(+2.94%) |
Apr 04, 2016 | 13.41 | 13.80 | 13.39 | 13.48 | 34,990 | -0.02(-0.14%) |
Apr 01, 2016 | 13.40 | 13.70 | 13.39 | 13.50 | 27,599 | +0.04(+0.29%) |
Mar 31, 2016 | 13.55 | 13.92 | 13.45 | 13.46 | 31,734 | -0.11(-0.78%) |
Mar 30, 2016 | 13.94 | 13.94 | 13.52 | 13.57 | 32,122 | -0.42(-2.98%) |
Mar 29, 2016 | 13.53 | 14.21 | 13.44 | 13.99 | 82,779 | +0.40(+2.92%) |
Mar 28, 2016 | 13.07 | 13.73 | 13.07 | 13.59 | 56,446 | +0.42(+3.16%) |
Mar 24, 2016 | 12.67 | 13.17 | 13.17 | 13.17 | 33,163 | +0.43(+3.34%) |
Mar 23, 2016 | 12.50 | 12.78 | 12.50 | 12.75 | 23,947 | -0.02(-0.15%) |
Mar 22, 2016 | 12.13 | 12.78 | 12.13 | 12.77 | 42,890 | +0.31(+2.49%) |
Mar 21, 2016 | 12.19 | 12.73 | 12.10 | 12.46 | 36,329 | +0.22(+1.82%) |
Mar 18, 2016 | 12.97 | 13.06 | 12.16 | 12.23 | 46,821 | -0.76(-5.88%) |
Mar 17, 2016 | 12.83 | 13.06 | 12.76 | 13.00 | 24,046 | +0.20(+1.59%) |
Mar 16, 2016 | 12.54 | 12.93 | 12.45 | 12.80 | 15,074 | +0.54(+4.42%) |
Mar 15, 2016 | 12.33 | 12.49 | 12.17 | 12.25 | 13,757 | -0.24(-1.94%) |
Mar 14, 2016 | 12.32 | 12.61 | 12.15 | 12.50 | 16,308 | +0.19(+1.57%) |
Mar 11, 2016 | 12.40 | 12.40 | 12.19 | 12.30 | 26,101 | -0.05(-0.39%) |
Mar 10, 2016 | 12.33 | 12.43 | 12.17 | 12.35 | 23,764 | -0.01(-0.08%) |
Mar 09, 2016 | 12.34 | 12.52 | 12.34 | 12.36 | 24,953 | +0.17(+1.43%) |
Mar 08, 2016 | 12.10 | 12.23 | 12.10 | 12.19 | 13,330 | +0.08(+0.64%) |
Mar 07, 2016 | 12.09 | 12.37 | 12.00 | 12.11 | 26,834 | +0.17(+1.46%) |
Mar 04, 2016 | 11.81 | 11.98 | 11.42 | 11.93 | 66,465 | -0.13(-1.04%) |
Mar 03, 2016 | 12.21 | 12.53 | 12.03 | 12.06 | 10,897 | -0.23(-1.89%) |
Mar 02, 2016 | 12.10 | 12.46 | 11.98 | 12.29 | 36,760 | +0.19(+1.60%) |
Mar 01, 2016 | 11.79 | 12.17 | 11.62 | 12.10 | 66,640 | +0.47(+4.08%) |
Feb 29, 2016 | 11.36 | 11.76 | 11.24 | 11.62 | 19,373 | +0.21(+1.87%) |
Feb 26, 2016 | 11.31 | 11.42 | 11.24 | 11.41 | 5,139 | +0.21(+1.90%) |
Feb 25, 2016 | 11.13 | 11.30 | 11.02 | 11.20 | 11,229 | +0.09(+0.78%) |
Feb 24, 2016 | 11.13 | 11.18 | 11.02 | 11.11 | 5,313 | -0.30(-2.63%) |
Feb 23, 2016 | 11.52 | 11.55 | 11.32 | 11.41 | 24,359 | +0.05(+0.43%) |
Feb 22, 2016 | 10.65 | 11.52 | 10.65 | 11.36 | 44,261 | +1.09(+10.65%) |
Feb 19, 2016 | 10.40 | 10.42 | 10.27 | 10.27 | 8,847 | -0.08(-0.75%) |
Feb 18, 2016 | 10.02 | 10.36 | 10.02 | 10.35 | 46,544 | +0.36(+3.59%) |
Feb 17, 2016 | 10.02 | 10.15 | 9.912 | 9.989 | 19,636 | +0.12(+1.18%) |
Feb 16, 2016 | 9.854 | 9.912 | 9.786 | 9.873 | 8,525 | -0.03(-0.29%) |
Feb 12, 2016 | 9.795 | 9.902 | 9.902 | 9.902 | 4,442 | +0.36(+3.75%) |
Feb 11, 2016 | 9.621 | 9.641 | 9.399 | 9.544 | 4,715 | -0.08(-0.80%) |
Feb 10, 2016 | 9.670 | 9.734 | 9.353 | 9.621 | 4,288 | -0.02(-0.20%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.641 | 9.641 | 12,550 | -0.45(-4.51%) |
Feb 08, 2016 | 10.37 | 10.62 | 10.05 | 10.10 | 6,000 | -0.35(-3.34%) |
Feb 05, 2016 | 10.31 | 10.45 | 10.31 | 10.44 | 6,057 | +0.17(+1.70%) |
Feb 04, 2016 | 9.921 | 10.45 | 9.921 | 10.27 | 14,296 | +0.31(+3.11%) |
Feb 03, 2016 | 9.863 | 10.10 | 9.844 | 9.960 | 6,506 | +0.10(+0.98%) |
Feb 02, 2016 | 10.03 | 10.07 | 9.854 | 9.863 | 3,344 | -0.22(-2.21%) |