Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.88 | 15.35 | 14.52 | 14.93 | 196,199 | +0.06(+0.40%) |
Feb 26, 2016 | 15.03 | 15.51 | 14.55 | 14.87 | 205,163 | -0.06(-0.40%) |
Feb 25, 2016 | 15.10 | 15.94 | 14.57 | 14.93 | 295,059 | -0.03(-0.20%) |
Feb 24, 2016 | 15.30 | 15.30 | 14.78 | 14.96 | 186,631 | -0.57(-3.67%) |
Feb 23, 2016 | 16.05 | 16.97 | 15.37 | 15.53 | 279,082 | -0.77(-4.72%) |
Feb 22, 2016 | 16.81 | 17.20 | 16.26 | 16.30 | 193,715 | -0.40(-2.40%) |
Feb 19, 2016 | 17.06 | 17.55 | 16.48 | 16.70 | 192,887 | -0.45(-2.62%) |
Feb 18, 2016 | 17.56 | 17.65 | 16.93 | 17.15 | 210,655 | -0.32(-1.83%) |
Feb 17, 2016 | 16.39 | 18.04 | 16.39 | 17.47 | 299,791 | +1.30(+8.04%) |
Feb 16, 2016 | 15.14 | 16.69 | 15.14 | 16.17 | 608,375 | +1.23(+8.23%) |
Feb 12, 2016 | 14.52 | 14.94 | 14.94 | 14.94 | 204,000 | +0.58(+4.04%) |
Feb 11, 2016 | 13.39 | 14.43 | 12.89 | 14.36 | 343,797 | +0.60(+4.36%) |
Feb 10, 2016 | 13.14 | 14.23 | 12.69 | 13.76 | 434,572 | +0.81(+6.25%) |
Feb 09, 2016 | 14.70 | 15.50 | 12.85 | 12.95 | 403,681 | -2.08(-13.84%) |
Feb 08, 2016 | 17.32 | 17.32 | 14.72 | 15.03 | 662,029 | -3.55(-19.11%) |
Feb 05, 2016 | 19.32 | 19.32 | 18.35 | 18.58 | 232,335 | -0.97(-4.96%) |
Feb 04, 2016 | 19.37 | 20.07 | 18.93 | 19.55 | 207,941 | +0.02(+0.10%) |
Feb 03, 2016 | 19.02 | 19.60 | 17.71 | 19.53 | 346,716 | +0.75(+3.99%) |
Feb 02, 2016 | 18.85 | 19.22 | 18.36 | 18.78 | 316,523 | -0.46(-2.39%) |
Feb 01, 2016 | 18.63 | 19.62 | 17.15 | 19.24 | 500,651 | +0.31(+1.64%) |
Jan 29, 2016 | 19.25 | 19.45 | 18.16 | 18.93 | 215,751 | -0.39(-2.02%) |
Jan 28, 2016 | 19.88 | 19.88 | 18.50 | 19.32 | 345,880 | -0.29(-1.48%) |
Jan 27, 2016 | 20.94 | 20.94 | 19.41 | 19.61 | 234,745 | -1.33(-6.35%) |
Jan 26, 2016 | 19.62 | 21.26 | 19.47 | 20.94 | 312,851 | +1.45(+7.44%) |
Jan 25, 2016 | 19.48 | 19.96 | 19.11 | 19.49 | 334,669 | -0.01(-0.05%) |
Jan 22, 2016 | 19.78 | 20.05 | 19.04 | 19.50 | 329,861 | +0.21(+1.09%) |
Jan 21, 2016 | 20.26 | 20.99 | 19.16 | 19.29 | 193,906 | -0.92(-4.55%) |
Jan 20, 2016 | 19.85 | 20.97 | 18.40 | 20.21 | 339,434 | -0.08(-0.39%) |
Jan 19, 2016 | 21.74 | 21.74 | 19.32 | 20.29 | 293,675 | -1.02(-4.79%) |
Jan 15, 2016 | 21.66 | 21.31 | 21.31 | 21.31 | 314,700 | -1.56(-6.82%) |
Jan 14, 2016 | 21.10 | 26.77 | 21.10 | 22.87 | 965,128 | +1.55(+7.27%) |
Jan 13, 2016 | 23.63 | 23.73 | 20.43 | 21.32 | 390,144 | -2.09(-8.93%) |
Jan 12, 2016 | 23.44 | 23.75 | 22.80 | 23.41 | 245,945 | +0.07(+0.30%) |
Jan 11, 2016 | 23.89 | 24.11 | 21.52 | 23.34 | 643,540 | -0.06(-0.26%) |
Jan 08, 2016 | 22.87 | 23.86 | 22.39 | 23.40 | 303,845 | +0.94(+4.19%) |
Jan 07, 2016 | 23.69 | 23.93 | 21.70 | 22.46 | 404,267 | -1.47(-6.14%) |
Jan 06, 2016 | 25.05 | 25.06 | 23.24 | 23.93 | 417,015 | -3.25(-11.96%) |
Jan 05, 2016 | 29.26 | 29.63 | 26.41 | 27.18 | 440,471 | -2.03(-6.95%) |
Jan 04, 2016 | 31.78 | 31.97 | 29.09 | 29.21 | 200,322 | -3.12(-9.65%) |
Dec 31, 2015 | 31.20 | 32.33 | 32.33 | 32.33 | 195,900 | +0.93(+2.96%) |
Dec 30, 2015 | 32.41 | 32.65 | 31.33 | 31.40 | 146,705 | -1.22(-3.74%) |
Dec 29, 2015 | 33.05 | 33.60 | 31.57 | 32.62 | 310,576 | -0.28(-0.85%) |
Dec 28, 2015 | 33.43 | 34.21 | 32.48 | 32.90 | 98,186 | -0.64(-1.91%) |
Dec 24, 2015 | 33.11 | 33.54 | 33.54 | 33.54 | 79,700 | +0.76(+2.32%) |
Dec 23, 2015 | 31.03 | 32.91 | 30.99 | 32.78 | 137,950 | +1.90(+6.15%) |
Dec 22, 2015 | 30.61 | 31.95 | 30.03 | 30.88 | 254,463 | +0.46(+1.51%) |
Dec 21, 2015 | 30.85 | 31.67 | 30.19 | 30.42 | 167,751 | +0.04(+0.13%) |
Dec 18, 2015 | 33.59 | 34.33 | 30.42 | 30.38 | 1,000,391 | -3.28(-9.74%) |
Dec 17, 2015 | 34.19 | 35.37 | 33.62 | 33.66 | 173,771 | -0.78(-2.26%) |
Dec 16, 2015 | 33.25 | 34.59 | 32.98 | 34.44 | 169,801 | +1.42(+4.30%) |
Dec 15, 2015 | 32.33 | 33.24 | 31.98 | 33.02 | 324,806 | +1.13(+3.54%) |
Dec 14, 2015 | 33.23 | 33.57 | 31.69 | 31.89 | 536,771 | -1.22(-3.68%) |
Dec 11, 2015 | 33.74 | 34.54 | 32.78 | 33.11 | 179,023 | -1.06(-3.10%) |
Dec 10, 2015 | 33.76 | 35.00 | 33.50 | 34.17 | 308,512 | -0.19(-0.55%) |
Dec 09, 2015 | 33.55 | 34.74 | 33.09 | 34.36 | 693,712 | +0.99(+2.97%) |
Dec 08, 2015 | 33.94 | 36.50 | 28.73 | 33.37 | 1,221,379 | -0.56(-1.65%) |
Dec 07, 2015 | 38.82 | 39.90 | 33.02 | 33.93 | 3,021,374 | -11.74(-25.71%) |
Dec 04, 2015 | 51.18 | 51.95 | 44.34 | 45.67 | 475,500 | -5.45(-10.66%) |
Dec 03, 2015 | 50.70 | 51.64 | 49.71 | 51.12 | 293,877 | +0.64(+1.27%) |
Dec 02, 2015 | 47.04 | 50.50 | 47.04 | 50.48 | 331,808 | +3.15(+6.66%) |