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%) |
Dec 01, 2015 | 46.96 | 47.95 | 44.51 | 47.33 | 524,992 | +0.37(+0.79%) |
Nov 30, 2015 | 49.66 | 54.99 | 46.22 | 46.96 | 311,655 | -2.40(-4.86%) |
Nov 27, 2015 | 49.80 | 50.82 | 48.95 | 49.36 | 68,109 | -0.37(-0.74%) |
Nov 25, 2015 | 48.97 | 49.73 | 49.73 | 49.73 | 293,300 | +1.03(+2.11%) |
Nov 24, 2015 | 49.54 | 50.58 | 48.02 | 48.70 | 522,944 | -0.90(-1.81%) |
Nov 23, 2015 | 51.44 | 51.60 | 49.17 | 49.60 | 239,129 | -2.25(-4.34%) |
Nov 20, 2015 | 50.08 | 54.24 | 49.57 | 51.85 | 360,576 | +1.76(+3.51%) |
Nov 19, 2015 | 54.43 | 54.57 | 49.99 | 50.09 | 356,053 | -4.57(-8.36%) |
Nov 18, 2015 | 47.05 | 55.74 | 47.05 | 54.66 | 433,294 | +7.80(+16.65%) |
Nov 17, 2015 | 43.60 | 48.11 | 42.76 | 46.86 | 185,121 | +3.31(+7.60%) |
Nov 16, 2015 | 45.49 | 45.77 | 43.02 | 43.55 | 189,597 | -1.80(-3.97%) |
Nov 13, 2015 | 41.63 | 45.48 | 41.42 | 45.35 | 226,864 | +3.59(+8.60%) |
Nov 12, 2015 | 43.51 | 43.58 | 40.60 | 41.76 | 175,055 | -1.90(-4.35%) |
Nov 11, 2015 | 44.20 | 44.61 | 43.19 | 43.66 | 182,795 | -0.29(-0.66%) |
Nov 10, 2015 | 44.26 | 44.86 | 42.21 | 43.95 | 219,317 | -0.58(-1.30%) |
Nov 09, 2015 | 44.75 | 44.77 | 42.03 | 44.53 | 796,421 | -0.30(-0.67%) |
Nov 06, 2015 | 47.34 | 47.69 | 44.10 | 44.83 | 260,525 | -3.06(-6.39%) |
Nov 05, 2015 | 50.06 | 50.56 | 47.76 | 47.89 | 152,936 | -1.91(-3.84%) |
Nov 04, 2015 | 49.75 | 50.66 | 48.02 | 49.80 | 239,402 | -1.21(-2.37%) |
Nov 03, 2015 | 47.33 | 51.91 | 47.33 | 51.01 | 166,006 | +2.72(+5.63%) |
Nov 02, 2015 | 47.22 | 48.50 | 46.55 | 48.29 | 127,374 | +1.66(+3.56%) |
Oct 30, 2015 | 45.91 | 46.85 | 45.57 | 46.63 | 63,994 | +0.58(+1.26%) |
Oct 29, 2015 | 46.98 | 47.36 | 45.78 | 46.05 | 47,791 | -1.02(-2.17%) |
Oct 28, 2015 | 46.24 | 47.25 | 45.60 | 47.07 | 191,405 | +1.09(+2.37%) |
Oct 27, 2015 | 46.57 | 47.25 | 45.88 | 45.98 | 138,528 | -0.94(-2.00%) |
Oct 26, 2015 | 45.71 | 47.88 | 44.14 | 46.92 | 120,743 | +1.07(+2.33%) |
Oct 23, 2015 | 45.68 | 47.68 | 45.24 | 45.85 | 110,249 | +0.79(+1.75%) |
Oct 22, 2015 | 45.00 | 46.04 | 44.25 | 45.06 | 204,091 | +0.37(+0.83%) |
Oct 21, 2015 | 48.81 | 49.20 | 44.48 | 44.69 | 191,796 | -3.73(-7.70%) |
Oct 20, 2015 | 49.52 | 50.13 | 47.40 | 48.42 | 140,992 | -0.79(-1.61%) |
Oct 19, 2015 | 46.40 | 50.98 | 45.78 | 49.21 | 203,937 | +2.29(+4.88%) |
Oct 16, 2015 | 47.39 | 47.46 | 45.87 | 46.92 | 75,235 | -0.11(-0.23%) |
Oct 15, 2015 | 47.22 | 47.66 | 45.67 | 47.03 | 113,810 | -0.21(-0.44%) |
Oct 14, 2015 | 46.93 | 47.61 | 45.24 | 47.24 | 136,499 | +0.24(+0.51%) |
Oct 13, 2015 | 47.45 | 48.15 | 46.50 | 47.00 | 219,755 | -0.70(-1.47%) |
Oct 12, 2015 | 48.51 | 49.26 | 47.57 | 47.70 | 120,921 | -0.69(-1.43%) |
Oct 09, 2015 | 48.00 | 49.08 | 47.92 | 48.39 | 31,397 | +0.31(+0.64%) |
Oct 08, 2015 | 48.67 | 48.90 | 47.05 | 48.08 | 103,628 | -1.03(-2.10%) |
Oct 07, 2015 | 48.31 | 49.53 | 46.77 | 49.11 | 168,096 | +1.07(+2.23%) |
Oct 06, 2015 | 48.91 | 49.39 | 46.26 | 48.04 | 165,126 | -1.19(-2.42%) |
Oct 05, 2015 | 47.50 | 51.24 | 47.13 | 49.23 | 133,868 | +2.34(+4.99%) |
Oct 02, 2015 | 42.89 | 46.98 | 42.81 | 46.89 | 133,320 | +3.19(+7.30%) |
Oct 01, 2015 | 42.50 | 44.43 | 40.92 | 43.70 | 223,561 | +1.54(+3.65%) |
Sep 30, 2015 | 40.29 | 45.07 | 40.29 | 42.16 | 1,146,309 | +2.25(+5.64%) |
Sep 29, 2015 | 38.06 | 43.74 | 36.48 | 39.91 | 295,374 | +2.17(+5.75%) |
Sep 28, 2015 | 44.86 | 45.59 | 36.36 | 37.74 | 369,692 | -7.10(-15.83%) |
Sep 25, 2015 | 46.55 | 47.57 | 43.79 | 44.84 | 130,415 | -0.74(-1.62%) |
Sep 24, 2015 | 46.17 | 46.69 | 44.90 | 45.58 | 100,241 | -0.91(-1.96%) |
Sep 23, 2015 | 46.34 | 47.69 | 46.07 | 46.49 | 73,909 | +0.52(+1.13%) |
Sep 22, 2015 | 47.07 | 48.84 | 43.29 | 45.97 | 264,478 | -1.28(-2.71%) |
Sep 21, 2015 | 53.95 | 53.95 | 47.02 | 47.25 | 179,988 | -4.96(-9.50%) |
Sep 18, 2015 | 51.22 | 52.68 | 51.22 | 52.21 | 149,676 | +0.05(+0.09%) |
Sep 17, 2015 | 52.01 | 52.71 | 51.27 | 52.16 | 73,943 | -0.09(-0.18%) |
Sep 16, 2015 | 52.89 | 53.49 | 52.02 | 52.26 | 84,215 | -1.14(-2.13%) |
Sep 15, 2015 | 52.63 | 54.00 | 52.61 | 53.40 | 46,619 | +0.65(+1.23%) |
Sep 14, 2015 | 53.06 | 53.65 | 51.02 | 52.75 | 37,759 | +0.03(+0.06%) |
Sep 11, 2015 | 53.06 | 53.35 | 51.80 | 52.72 | 54,633 | -0.35(-0.66%) |
Sep 10, 2015 | 52.49 | 53.96 | 51.79 | 53.07 | 57,439 | +0.33(+0.63%) |
Sep 09, 2015 | 52.57 | 53.00 | 51.33 | 52.74 | 73,391 | +0.45(+0.86%) |
Sep 08, 2015 | 54.00 | 57.00 | 49.63 | 52.29 | 293,806 | -0.41(-0.78%) |
Sep 04, 2015 | 51.70 | 52.70 | 52.70 | 52.70 | 49,400 | +0.35(+0.67%) |
Sep 03, 2015 | 51.75 | 52.90 | 51.01 | 52.35 | 162,129 | +0.35(+0.67%) |
Sep 02, 2015 | 49.05 | 52.00 | 48.69 | 52.00 | 246,248 | +2.85(+5.80%) |
Sep 01, 2015 | 47.51 | 50.00 | 46.51 | 49.15 | 76,925 | -0.34(-0.69%) |
Aug 31, 2015 | 45.68 | 50.50 | 45.45 | 49.49 | 275,010 | +4.05(+8.91%) |
Aug 28, 2015 | 41.78 | 46.95 | 40.66 | 45.44 | 114,532 | +3.24(+7.68%) |
Aug 27, 2015 | 41.68 | 42.70 | 41.51 | 42.20 | 77,238 | +1.44(+3.53%) |
Aug 26, 2015 | 44.32 | 44.32 | 38.51 | 40.76 | 301,529 | -2.11(-4.92%) |
Aug 25, 2015 | 45.50 | 45.50 | 40.11 | 42.87 | 108,729 | +3.36(+8.50%) |
Aug 24, 2015 | 42.81 | 45.43 | 36.36 | 39.51 | 310,165 | -6.09(-13.36%) |
Aug 21, 2015 | 44.10 | 46.03 | 42.23 | 45.60 | 422,654 | +0.61(+1.36%) |
Aug 20, 2015 | 43.56 | 46.37 | 42.07 | 44.99 | 247,335 | +0.83(+1.88%) |
Aug 19, 2015 | 45.55 | 45.95 | 41.24 | 44.16 | 263,558 | -0.90(-2.00%) |
Aug 18, 2015 | 52.95 | 52.95 | 44.65 | 45.06 | 694,538 | -8.43(-15.76%) |
Aug 17, 2015 | 46.25 | 55.22 | 45.81 | 53.49 | 808,482 | +7.82(+17.12%) |
Aug 14, 2015 | 39.45 | 46.89 | 38.99 | 45.67 | 379,494 | +6.64(+17.01%) |
Aug 13, 2015 | 41.02 | 42.00 | 37.16 | 39.03 | 822,221 | -4.08(-9.46%) |