Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.00 | 49.40 | 42.60 | 46.40 | 2,238 | -1.80(-3.73%) |
Mar 30, 2016 | 47.00 | 49.46 | 45.40 | 48.20 | 825 | +1.60(+3.43%) |
Mar 29, 2016 | 47.00 | 48.00 | 45.20 | 46.60 | 556 | +0.80(+1.75%) |
Mar 28, 2016 | 44.80 | 48.00 | 44.80 | 45.80 | 453 | +0.80(+1.78%) |
Mar 24, 2016 | 47.80 | 45.00 | 45.00 | 45.00 | 4,585 | -1.80(-3.85%) |
Mar 23, 2016 | 47.40 | 49.40 | 42.00 | 46.80 | 4,984 | -0.20(-0.43%) |
Mar 22, 2016 | 46.80 | 48.55 | 46.80 | 47.00 | 384 | -0.40(-0.84%) |
Mar 21, 2016 | 48.80 | 49.40 | 47.40 | 47.40 | 216 | -1.80(-3.66%) |
Mar 18, 2016 | 49.40 | 49.40 | 48.80 | 49.20 | 626 | -0.20(-0.40%) |
Mar 17, 2016 | 47.40 | 49.40 | 46.36 | 49.40 | 358 | +3.00(+6.47%) |
Mar 16, 2016 | 42.80 | 48.00 | 42.27 | 46.40 | 225 | +3.89(+9.15%) |
Mar 15, 2016 | 48.40 | 48.40 | 40.04 | 42.51 | 1,976 | -6.29(-12.89%) |
Mar 14, 2016 | 51.60 | 52.40 | 48.30 | 48.80 | 679 | -4.00(-7.58%) |
Mar 11, 2016 | 55.60 | 55.60 | 47.20 | 52.80 | 3,323 | -1.20(-2.22%) |
Mar 10, 2016 | 45.80 | 57.21 | 44.60 | 54.00 | 11,297 | +11.60(+27.36%) |
Mar 09, 2016 | 45.80 | 45.80 | 39.00 | 42.40 | 2,976 | +1.00(+2.41%) |
Mar 08, 2016 | 33.20 | 46.56 | 32.67 | 41.40 | 10,050 | +9.00(+27.78%) |
Mar 07, 2016 | 30.80 | 32.40 | 29.80 | 32.40 | 999 | +2.00(+6.58%) |
Mar 04, 2016 | 30.80 | 30.80 | 29.78 | 30.40 | 438 | +0.40(+1.33%) |
Mar 03, 2016 | 29.80 | 30.00 | 28.40 | 30.00 | 315 | +0.20(+0.67%) |
Mar 02, 2016 | 27.20 | 29.80 | 27.20 | 29.80 | 474 | +2.80(+10.37%) |
Mar 01, 2016 | 26.20 | 27.20 | 26.20 | 27.00 | 263 | -0.10(-0.38%) |
Feb 29, 2016 | 27.20 | 27.20 | 26.45 | 27.10 | 140 | -0.90(-3.20%) |
Feb 26, 2016 | 28.40 | 28.40 | 26.60 | 28.00 | 309 | +0.00(+0.00%) |
Feb 25, 2016 | 25.40 | 28.00 | 25.40 | 28.00 | 250 | +0.60(+2.19%) |
Feb 24, 2016 | 29.00 | 29.00 | 26.80 | 27.40 | 604 | -1.22(-4.27%) |
Feb 23, 2016 | 30.09 | 30.09 | 28.62 | 28.62 | 74 | -1.58(-5.23%) |
Feb 22, 2016 | 30.60 | 30.80 | 28.20 | 30.20 | 573 | +0.20(+0.67%) |
Feb 19, 2016 | 30.00 | 31.60 | 28.20 | 30.00 | 1,077 | -1.20(-3.85%) |
Feb 18, 2016 | 29.40 | 31.60 | 29.40 | 31.20 | 369 | +2.00(+6.85%) |
Feb 17, 2016 | 29.00 | 31.60 | 25.00 | 29.20 | 7,506 | +1.60(+5.80%) |
Feb 16, 2016 | 30.20 | 31.40 | 25.20 | 27.60 | 869 | -2.80(-9.21%) |
Feb 12, 2016 | 30.00 | 30.40 | 30.40 | 30.40 | 370 | -0.02(-0.06%) |
Feb 11, 2016 | 31.00 | 31.00 | 30.00 | 30.42 | 1,141 | -0.98(-3.13%) |
Feb 10, 2016 | 31.00 | 31.60 | 30.00 | 31.40 | 237 | +0.00(+0.00%) |
Feb 09, 2016 | 30.80 | 31.40 | 30.20 | 31.40 | 862 | +0.60(+1.95%) |
Feb 08, 2016 | 30.40 | 31.40 | 30.40 | 30.80 | 823 | -0.20(-0.65%) |
Feb 05, 2016 | 31.20 | 31.60 | 31.00 | 31.00 | 98 | -0.60(-1.90%) |
Feb 04, 2016 | 30.60 | 31.78 | 30.60 | 31.60 | 564 | +0.60(+1.94%) |
Feb 03, 2016 | 30.00 | 32.40 | 30.00 | 31.00 | 1,348 | +0.60(+1.97%) |
Feb 02, 2016 | 31.60 | 31.80 | 30.40 | 30.40 | 1,383 | -1.60(-5.00%) |
Feb 01, 2016 | 31.80 | 32.80 | 31.20 | 32.00 | 611 | -1.00(-3.03%) |
Jan 29, 2016 | 33.80 | 34.00 | 31.40 | 33.00 | 1,013 | -1.00(-2.94%) |
Jan 28, 2016 | 31.40 | 35.00 | 31.40 | 34.00 | 1,054 | +2.20(+6.92%) |
Jan 27, 2016 | 33.20 | 34.01 | 31.00 | 31.80 | 2,700 | -3.00(-8.62%) |
Jan 26, 2016 | 34.00 | 35.40 | 31.00 | 34.80 | 6,567 | -1.20(-3.33%) |
Jan 25, 2016 | 32.40 | 44.20 | 32.40 | 36.00 | 33,206 | +5.20(+16.88%) |
Jan 22, 2016 | 31.00 | 31.00 | 27.00 | 30.80 | 2,088 | -0.20(-0.65%) |
Jan 21, 2016 | 32.00 | 35.80 | 28.60 | 31.00 | 6,970 | -1.60(-4.91%) |
Jan 20, 2016 | 25.60 | 48.20 | 19.00 | 32.60 | 76,482 | +6.20(+23.48%) |
Jan 19, 2016 | 28.40 | 28.60 | 26.20 | 26.40 | 348 | -1.80(-6.38%) |
Jan 15, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 795 | -0.60(-2.08%) |
Jan 14, 2016 | 31.80 | 34.80 | 28.20 | 28.80 | 449 | -2.80(-8.86%) |
Jan 13, 2016 | 34.60 | 34.60 | 28.00 | 31.60 | 1,337 | -3.40(-9.71%) |
Jan 12, 2016 | 39.60 | 39.60 | 34.00 | 35.00 | 529 | -1.40(-3.85%) |
Jan 11, 2016 | 38.20 | 41.40 | 36.40 | 36.40 | 768 | -1.70(-4.46%) |
Jan 08, 2016 | 41.85 | 42.35 | 35.60 | 38.10 | 1,399 | -3.30(-7.97%) |
Jan 07, 2016 | 42.20 | 44.40 | 40.00 | 41.40 | 554 | +0.20(+0.49%) |
Jan 06, 2016 | 43.80 | 44.40 | 40.40 | 41.20 | 959 | -1.60(-3.74%) |
Jan 05, 2016 | 44.20 | 45.79 | 41.80 | 42.80 | 962 | -2.60(-5.73%) |
Jan 04, 2016 | 45.00 | 47.00 | 41.60 | 45.40 | 497 | +3.40(+8.10%) |
Dec 31, 2015 | 44.00 | 42.00 | 42.00 | 42.00 | 1,880 | -3.40(-7.49%) |
Dec 30, 2015 | 45.40 | 47.80 | 45.40 | 45.40 | 464 | -0.80(-1.73%) |
Dec 29, 2015 | 46.00 | 50.20 | 45.80 | 46.20 | 867 | -1.20(-2.53%) |
Dec 28, 2015 | 45.20 | 51.00 | 45.00 | 47.40 | 966 | +2.00(+4.41%) |
Dec 24, 2015 | 45.80 | 45.40 | 45.40 | 45.40 | 1,065 | -1.80(-3.81%) |
Dec 23, 2015 | 43.20 | 49.20 | 43.20 | 47.20 | 683 | +4.00(+9.26%) |
Dec 22, 2015 | 48.20 | 58.20 | 38.20 | 43.20 | 5,034 | -1.60(-3.57%) |
Dec 21, 2015 | 49.40 | 49.40 | 44.40 | 44.80 | 932 | -3.20(-6.67%) |
Dec 18, 2015 | 48.40 | 48.71 | 47.44 | 48.00 | 181 | +1.00(+2.13%) |
Dec 17, 2015 | 47.20 | 47.80 | 47.00 | 47.00 | 747 | -1.60(-3.29%) |
Dec 16, 2015 | 47.60 | 50.00 | 47.22 | 48.60 | 269 | +0.60(+1.25%) |
Dec 15, 2015 | 51.00 | 51.40 | 46.20 | 48.00 | 396 | -2.60(-5.14%) |
Dec 14, 2015 | 52.00 | 52.00 | 49.02 | 50.60 | 549 | -2.39(-4.51%) |
Dec 11, 2015 | 49.00 | 54.60 | 49.00 | 52.99 | 523 | +1.01(+1.94%) |
Dec 10, 2015 | 55.00 | 55.00 | 50.20 | 51.98 | 470 | -1.02(-1.92%) |
Dec 09, 2015 | 50.00 | 53.00 | 50.00 | 53.00 | 113 | +2.20(+4.33%) |
Dec 08, 2015 | 53.60 | 53.98 | 47.80 | 50.80 | 415 | +2.60(+5.39%) |
Dec 07, 2015 | 50.00 | 54.80 | 47.80 | 48.20 | 401 | -3.20(-6.23%) |
Dec 04, 2015 | 53.12 | 55.20 | 51.20 | 51.40 | 338 | -1.00(-1.91%) |
Dec 03, 2015 | 55.80 | 56.40 | 52.20 | 52.40 | 791 | -1.19(-2.21%) |
Dec 02, 2015 | 51.00 | 59.60 | 48.80 | 53.59 | 2,001 | +3.99(+8.04%) |
Dec 01, 2015 | 52.51 | 52.51 | 47.80 | 49.60 | 909 | -2.20(-4.25%) |
Nov 30, 2015 | 56.40 | 58.00 | 52.20 | 51.80 | 771 | -5.20(-9.12%) |
Nov 27, 2015 | 58.40 | 62.36 | 57.00 | 57.00 | 219 | -2.20(-3.72%) |
Nov 25, 2015 | 58.00 | 59.20 | 59.20 | 59.20 | 830 | +0.20(+0.34%) |
Nov 24, 2015 | 63.80 | 73.60 | 58.20 | 59.00 | 3,345 | -1.64(-2.70%) |
Nov 23, 2015 | 49.20 | 61.60 | 48.00 | 60.64 | 3,577 | +11.84(+24.26%) |
Nov 20, 2015 | 48.80 | 51.00 | 48.60 | 48.80 | 161 | +0.20(+0.41%) |
Nov 19, 2015 | 50.20 | 54.80 | 48.60 | 48.60 | 519 | +0.00(+0.00%) |
Nov 18, 2015 | 48.40 | 48.80 | 48.40 | 48.60 | 36 | -0.20(-0.41%) |
Nov 17, 2015 | 49.76 | 49.80 | 48.20 | 48.80 | 75 | +0.60(+1.24%) |
Nov 16, 2015 | 50.40 | 52.60 | 48.20 | 48.20 | 433 | +0.20(+0.42%) |
Nov 13, 2015 | 50.34 | 50.34 | 48.00 | 48.00 | 842 | -2.20(-4.38%) |
Nov 12, 2015 | 51.23 | 51.60 | 50.20 | 50.20 | 163 | -0.40(-0.79%) |
Nov 11, 2015 | 52.40 | 52.40 | 50.40 | 50.60 | 162 | -1.40(-2.69%) |
Nov 10, 2015 | 50.80 | 54.40 | 50.80 | 52.00 | 1,048 | +1.80(+3.59%) |
Nov 09, 2015 | 56.00 | 56.00 | 50.20 | 50.20 | 950 | -1.30(-2.52%) |
Nov 06, 2015 | 50.60 | 53.00 | 50.00 | 51.50 | 673 | +0.50(+0.98%) |
Nov 05, 2015 | 52.80 | 52.80 | 51.00 | 51.00 | 170 | +0.60(+1.19%) |
Nov 04, 2015 | 55.20 | 55.50 | 48.60 | 50.40 | 460 | -5.00(-9.03%) |
Nov 03, 2015 | 54.00 | 55.40 | 51.40 | 55.40 | 218 | +1.77(+3.30%) |
Nov 02, 2015 | 47.40 | 55.80 | 47.40 | 53.63 | 809 | +7.43(+16.09%) |
Oct 30, 2015 | 51.80 | 55.20 | 46.20 | 46.20 | 1,132 | -5.20(-10.12%) |