Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.400 | 9.850 | 9.050 | 9.480 | 261,304 | +0.14(+1.50%) |
Jan 28, 2016 | 9.980 | 9.980 | 9.100 | 9.340 | 291,319 | -0.41(-4.21%) |
Jan 27, 2016 | 10.55 | 10.70 | 9.690 | 9.750 | 187,316 | -0.89(-8.36%) |
Jan 26, 2016 | 10.71 | 10.88 | 10.15 | 10.64 | 179,870 | +0.07(+0.66%) |
Jan 25, 2016 | 10.85 | 11.20 | 10.49 | 10.57 | 141,096 | -0.37(-3.38%) |
Jan 22, 2016 | 10.22 | 10.96 | 10.22 | 10.94 | 292,101 | +0.90(+8.96%) |
Jan 21, 2016 | 10.18 | 10.67 | 9.980 | 10.04 | 245,686 | -0.05(-0.50%) |
Jan 20, 2016 | 9.590 | 10.18 | 9.020 | 10.09 | 431,400 | +0.23(+2.33%) |
Jan 19, 2016 | 10.84 | 11.00 | 9.680 | 9.860 | 491,537 | -0.65(-6.18%) |
Jan 15, 2016 | 10.38 | 10.51 | 10.51 | 10.51 | 424,100 | -0.37(-3.40%) |
Jan 14, 2016 | 10.38 | 11.07 | 9.825 | 10.88 | 398,679 | +0.53(+5.12%) |
Jan 13, 2016 | 10.86 | 10.89 | 10.11 | 10.35 | 676,428 | -0.49(-4.52%) |
Jan 12, 2016 | 10.77 | 11.23 | 10.53 | 10.84 | 507,779 | +0.19(+1.78%) |
Jan 11, 2016 | 10.75 | 10.91 | 10.01 | 10.65 | 484,911 | -0.31(-2.83%) |
Jan 08, 2016 | 11.43 | 11.67 | 10.94 | 10.96 | 264,569 | -0.42(-3.69%) |
Jan 07, 2016 | 12.10 | 12.38 | 11.22 | 11.38 | 455,320 | -1.01(-8.15%) |
Jan 06, 2016 | 12.95 | 13.11 | 12.22 | 12.39 | 311,280 | -0.68(-5.20%) |
Jan 05, 2016 | 13.71 | 13.98 | 13.03 | 13.07 | 184,877 | -0.58(-4.25%) |
Jan 04, 2016 | 14.34 | 14.60 | 13.42 | 13.65 | 425,357 | -1.09(-7.39%) |
Dec 31, 2015 | 14.45 | 14.74 | 14.74 | 14.74 | 414,700 | +0.19(+1.31%) |
Dec 30, 2015 | 14.50 | 14.81 | 14.30 | 14.55 | 167,989 | -0.04(-0.27%) |
Dec 29, 2015 | 14.73 | 14.78 | 14.29 | 14.59 | 207,033 | +0.03(+0.21%) |
Dec 28, 2015 | 14.68 | 15.19 | 14.39 | 14.56 | 351,103 | -0.27(-1.82%) |
Dec 24, 2015 | 14.89 | 14.83 | 14.83 | 14.83 | 109,500 | +0.08(+0.54%) |
Dec 23, 2015 | 14.29 | 15.15 | 14.08 | 14.75 | 206,703 | +0.64(+4.54%) |
Dec 22, 2015 | 13.83 | 14.23 | 13.72 | 14.11 | 279,654 | +0.26(+1.88%) |
Dec 21, 2015 | 13.94 | 13.97 | 13.50 | 13.85 | 311,456 | +0.19(+1.39%) |
Dec 18, 2015 | 13.73 | 14.13 | 13.52 | 13.66 | 1,274,675 | -0.07(-0.51%) |
Dec 17, 2015 | 14.46 | 14.81 | 13.49 | 13.73 | 595,466 | -0.37(-2.62%) |
Dec 16, 2015 | 14.14 | 14.49 | 13.63 | 14.10 | 687,171 | +0.04(+0.28%) |
Dec 15, 2015 | 13.98 | 14.11 | 13.57 | 14.06 | 663,794 | +0.35(+2.55%) |
Dec 14, 2015 | 13.44 | 14.17 | 13.27 | 13.71 | 574,785 | +0.32(+2.39%) |
Dec 11, 2015 | 13.35 | 13.75 | 13.18 | 13.39 | 329,535 | -0.26(-1.90%) |
Dec 10, 2015 | 13.67 | 14.03 | 13.51 | 13.65 | 298,105 | -0.06(-0.44%) |
Dec 09, 2015 | 14.51 | 14.62 | 13.62 | 13.71 | 278,161 | -0.55(-3.86%) |
Dec 08, 2015 | 13.91 | 14.36 | 13.56 | 14.26 | 234,750 | +0.22(+1.57%) |
Dec 07, 2015 | 15.34 | 15.49 | 13.80 | 14.04 | 327,376 | -1.18(-7.75%) |
Dec 04, 2015 | 14.87 | 15.27 | 14.56 | 15.22 | 196,692 | +0.24(+1.60%) |
Dec 03, 2015 | 15.52 | 15.97 | 14.72 | 14.98 | 301,670 | -0.45(-2.92%) |
Dec 02, 2015 | 15.70 | 16.08 | 15.35 | 15.43 | 299,991 | -0.23(-1.47%) |
Dec 01, 2015 | 15.54 | 15.83 | 15.32 | 15.66 | 277,163 | +0.23(+1.49%) |
Nov 30, 2015 | 16.03 | 16.03 | 15.31 | 15.43 | 330,911 | -0.83(-5.10%) |
Nov 27, 2015 | 16.03 | 16.56 | 15.77 | 16.26 | 214,360 | +0.20(+1.25%) |
Nov 25, 2015 | 14.28 | 16.06 | 16.06 | 16.06 | 331,700 | +1.85(+13.02%) |
Nov 24, 2015 | 14.38 | 14.86 | 14.14 | 14.21 | 256,572 | -0.38(-2.60%) |
Nov 23, 2015 | 13.93 | 14.74 | 13.69 | 14.59 | 308,818 | +0.52(+3.70%) |
Nov 20, 2015 | 13.95 | 14.23 | 13.82 | 14.07 | 300,303 | +0.37(+2.70%) |
Nov 19, 2015 | 13.97 | 14.51 | 13.66 | 13.70 | 241,869 | -0.38(-2.70%) |
Nov 18, 2015 | 13.24 | 14.14 | 13.19 | 14.08 | 312,071 | +1.01(+7.73%) |
Nov 17, 2015 | 13.56 | 13.56 | 12.87 | 13.07 | 311,304 | -0.39(-2.90%) |
Nov 16, 2015 | 14.45 | 14.79 | 13.27 | 13.46 | 413,793 | -0.95(-6.59%) |
Nov 13, 2015 | 13.36 | 14.54 | 13.22 | 14.41 | 444,859 | +0.94(+6.98%) |
Nov 12, 2015 | 13.25 | 13.76 | 13.04 | 13.47 | 360,205 | +0.21(+1.58%) |
Nov 11, 2015 | 13.20 | 13.68 | 13.02 | 13.26 | 270,492 | +0.06(+0.45%) |
Nov 10, 2015 | 12.26 | 13.41 | 11.95 | 13.20 | 706,756 | +1.29(+10.83%) |
Nov 09, 2015 | 12.71 | 12.92 | 11.86 | 11.91 | 470,105 | -0.88(-6.88%) |
Nov 06, 2015 | 11.72 | 12.89 | 11.68 | 12.79 | 365,353 | +1.04(+8.85%) |
Nov 05, 2015 | 11.85 | 11.88 | 11.41 | 11.75 | 226,026 | -0.03(-0.25%) |
Nov 04, 2015 | 11.94 | 12.15 | 11.54 | 11.78 | 251,918 | -0.18(-1.51%) |
Nov 03, 2015 | 12.02 | 12.27 | 11.81 | 11.96 | 237,182 | -0.05(-0.42%) |
Nov 02, 2015 | 11.86 | 12.37 | 11.78 | 12.01 | 269,103 | +0.22(+1.87%) |
Oct 30, 2015 | 11.86 | 12.41 | 11.24 | 11.79 | 519,972 | -0.07(-0.59%) |
Oct 29, 2015 | 11.60 | 12.25 | 11.60 | 11.86 | 425,379 | +0.18(+1.54%) |
Oct 28, 2015 | 11.02 | 11.81 | 10.74 | 11.68 | 390,601 | +0.66(+5.99%) |
Oct 27, 2015 | 10.74 | 11.16 | 10.60 | 11.02 | 305,234 | +0.26(+2.42%) |
Oct 26, 2015 | 10.86 | 11.11 | 10.50 | 10.76 | 276,228 | -0.03(-0.28%) |
Oct 23, 2015 | 10.94 | 11.12 | 10.43 | 10.79 | 531,715 | -0.09(-0.83%) |
Oct 22, 2015 | 11.74 | 11.74 | 10.41 | 10.88 | 404,394 | -0.65(-5.64%) |
Oct 21, 2015 | 12.37 | 12.66 | 11.28 | 11.53 | 512,477 | -0.69(-5.65%) |
Oct 20, 2015 | 13.43 | 13.66 | 12.10 | 12.22 | 636,982 | -1.50(-10.93%) |
Oct 19, 2015 | 13.37 | 14.12 | 13.08 | 13.72 | 249,902 | +0.19(+1.40%) |
Oct 16, 2015 | 13.64 | 14.14 | 13.13 | 13.53 | 335,635 | -0.06(-0.44%) |
Oct 15, 2015 | 12.22 | 13.64 | 12.22 | 13.59 | 396,109 | +1.31(+10.67%) |
Oct 14, 2015 | 12.45 | 12.79 | 12.09 | 12.28 | 298,666 | -0.09(-0.73%) |
Oct 13, 2015 | 12.91 | 13.31 | 12.27 | 12.37 | 782,218 | -0.68(-5.21%) |
Oct 12, 2015 | 14.00 | 14.02 | 12.92 | 13.05 | 921,297 | -0.75(-5.43%) |
Oct 09, 2015 | 13.04 | 13.88 | 12.83 | 13.80 | 276,411 | +0.78(+5.99%) |
Oct 08, 2015 | 13.32 | 13.32 | 12.53 | 13.02 | 379,625 | -0.39(-2.91%) |
Oct 07, 2015 | 12.58 | 13.43 | 12.26 | 13.41 | 461,055 | +0.67(+5.26%) |
Oct 06, 2015 | 13.50 | 13.50 | 12.10 | 12.74 | 489,209 | -0.58(-4.35%) |
Oct 05, 2015 | 13.29 | 13.60 | 12.80 | 13.32 | 577,449 | +0.29(+2.23%) |
Oct 02, 2015 | 12.81 | 13.21 | 12.71 | 13.03 | 506,628 | +0.06(+0.46%) |
Oct 01, 2015 | 13.59 | 13.82 | 12.78 | 12.97 | 565,710 | -0.53(-3.93%) |
Sep 30, 2015 | 13.00 | 13.88 | 12.88 | 13.50 | 540,804 | +0.87(+6.89%) |
Sep 29, 2015 | 12.91 | 13.49 | 12.36 | 12.63 | 369,338 | -0.35(-2.70%) |
Sep 28, 2015 | 14.26 | 14.39 | 12.20 | 12.98 | 1,210,660 | -1.40(-9.74%) |
Sep 25, 2015 | 17.38 | 17.42 | 14.18 | 14.38 | 712,482 | -2.71(-15.86%) |
Sep 24, 2015 | 17.00 | 17.14 | 16.12 | 17.09 | 422,473 | -0.01(-0.06%) |
Sep 23, 2015 | 17.20 | 17.67 | 16.75 | 17.10 | 232,032 | +0.03(+0.18%) |
Sep 22, 2015 | 17.83 | 17.91 | 16.81 | 17.07 | 258,441 | -0.96(-5.32%) |
Sep 21, 2015 | 19.55 | 19.55 | 17.81 | 18.03 | 312,073 | -1.44(-7.40%) |
Sep 18, 2015 | 18.79 | 19.52 | 18.79 | 19.47 | 475,613 | +0.38(+1.99%) |
Sep 17, 2015 | 18.52 | 19.33 | 18.52 | 19.09 | 273,767 | +0.42(+2.25%) |
Sep 16, 2015 | 18.58 | 19.11 | 18.28 | 18.67 | 292,441 | +0.05(+0.27%) |
Sep 15, 2015 | 19.64 | 19.64 | 18.55 | 18.62 | 383,731 | -1.04(-5.29%) |
Sep 14, 2015 | 20.05 | 20.47 | 19.19 | 19.66 | 169,100 | -0.38(-1.90%) |
Sep 11, 2015 | 20.39 | 20.70 | 20.01 | 20.04 | 360,216 | -0.56(-2.72%) |
Sep 10, 2015 | 20.09 | 20.89 | 20.09 | 20.60 | 349,964 | +0.48(+2.39%) |
Sep 09, 2015 | 20.23 | 21.03 | 20.05 | 20.12 | 314,762 | -0.53(-2.57%) |
Sep 08, 2015 | 20.10 | 20.67 | 20.05 | 20.65 | 291,040 | +0.89(+4.50%) |
Sep 04, 2015 | 19.40 | 19.76 | 19.76 | 19.76 | 461,400 | +0.13(+0.66%) |
Sep 03, 2015 | 20.27 | 21.03 | 19.41 | 19.63 | 552,519 | -0.87(-4.24%) |
Sep 02, 2015 | 18.71 | 20.50 | 18.32 | 20.50 | 766,414 | +2.02(+10.93%) |
Sep 01, 2015 | 18.61 | 19.32 | 18.19 | 18.48 | 546,299 | -0.74(-3.85%) |
Aug 31, 2015 | 18.40 | 19.41 | 18.32 | 19.22 | 1,199,103 | +0.81(+4.40%) |
Aug 28, 2015 | 16.89 | 18.49 | 16.84 | 18.41 | 592,064 | +1.35(+7.91%) |
Aug 27, 2015 | 16.64 | 17.32 | 16.23 | 17.06 | 521,448 | +0.51(+3.11%) |
Aug 26, 2015 | 17.43 | 17.43 | 16.06 | 16.55 | 493,760 | -0.28(-1.69%) |
Aug 25, 2015 | 17.06 | 17.65 | 16.25 | 16.83 | 441,127 | +0.86(+5.39%) |
Aug 24, 2015 | 15.89 | 17.81 | 15.17 | 15.97 | 776,391 | -0.73(-4.37%) |
Aug 21, 2015 | 16.64 | 17.39 | 16.20 | 16.70 | 465,754 | -0.28(-1.65%) |
Aug 20, 2015 | 18.18 | 18.38 | 16.74 | 16.98 | 569,310 | -1.43(-7.77%) |
Aug 19, 2015 | 18.74 | 18.83 | 18.03 | 18.41 | 439,122 | -0.38(-2.02%) |
Aug 18, 2015 | 19.76 | 20.00 | 18.74 | 18.79 | 365,989 | -1.06(-5.34%) |
Aug 17, 2015 | 19.19 | 19.93 | 18.84 | 19.85 | 301,121 | +0.65(+3.39%) |
Aug 14, 2015 | 19.31 | 19.60 | 18.73 | 19.20 | 294,696 | -0.07(-0.36%) |
Aug 13, 2015 | 20.15 | 20.25 | 19.18 | 19.27 | 337,811 | -0.65(-3.26%) |
Aug 12, 2015 | 19.17 | 20.23 | 18.80 | 19.92 | 532,359 | +0.98(+5.17%) |
Aug 11, 2015 | 18.76 | 20.78 | 18.73 | 18.94 | 825,999 | +0.24(+1.28%) |
Aug 10, 2015 | 19.08 | 19.23 | 18.57 | 18.70 | 364,477 | -0.29(-1.53%) |
Aug 07, 2015 | 18.77 | 19.00 | 18.22 | 18.99 | 505,468 | +0.07(+0.37%) |
Aug 06, 2015 | 19.03 | 19.40 | 18.62 | 18.92 | 502,663 | -0.21(-1.10%) |
Aug 05, 2015 | 19.35 | 19.99 | 19.09 | 19.13 | 289,618 | -0.36(-1.85%) |
Aug 04, 2015 | 19.53 | 19.97 | 19.42 | 19.49 | 274,727 | -0.11(-0.56%) |
Aug 03, 2015 | 19.26 | 20.03 | 19.18 | 19.60 | 330,177 | +0.29(+1.50%) |
Jul 31, 2015 | 19.31 | 19.41 | 18.76 | 19.31 | 591,520 | +0.00(+0.00%) |
Jul 30, 2015 | 19.37 | 20.13 | 18.57 | 19.31 | 2,407,099 | +0.82(+4.43%) |
Jul 29, 2015 | 19.16 | 20.09 | 18.33 | 18.49 | 815,458 | -1.65(-8.19%) |
Jul 28, 2015 | 20.00 | 20.81 | 19.48 | 20.14 | 324,184 | +0.27(+1.36%) |
Jul 27, 2015 | 20.00 | 20.10 | 19.09 | 19.87 | 410,265 | -0.40(-1.97%) |
Jul 24, 2015 | 20.25 | 20.76 | 20.10 | 20.27 | 430,833 | +0.00(+0.00%) |
Jul 23, 2015 | 20.97 | 21.14 | 20.23 | 20.27 | 345,921 | -0.71(-3.38%) |
Jul 22, 2015 | 20.51 | 21.03 | 20.06 | 20.98 | 402,592 | +0.26(+1.25%) |
Jul 21, 2015 | 20.25 | 21.28 | 20.25 | 20.72 | 648,880 | +0.34(+1.67%) |
Jul 20, 2015 | 21.25 | 21.65 | 20.13 | 20.38 | 592,999 | -0.75(-3.55%) |
Jul 17, 2015 | 20.61 | 21.20 | 19.88 | 21.13 | 1,006,176 | +0.52(+2.52%) |
Jul 16, 2015 | 19.99 | 20.84 | 19.88 | 20.61 | 1,537,384 | +0.76(+3.83%) |
Jul 15, 2015 | 18.05 | 20.47 | 17.83 | 19.85 | 3,453,370 | +2.16(+12.21%) |
Jul 14, 2015 | 15.55 | 18.50 | 14.65 | 17.69 | 2,423,684 | +1.89(+11.96%) |
Jul 13, 2015 | 15.22 | 15.85 | 15.18 | 15.80 | 1,115,185 | +0.63(+4.15%) |
Jul 10, 2015 | 13.38 | 15.54 | 13.38 | 15.17 | 1,890,343 | +1.95(+14.75%) |
Jul 09, 2015 | 13.16 | 13.36 | 13.01 | 13.22 | 725,397 | +0.24(+1.85%) |
Jul 08, 2015 | 13.27 | 13.32 | 12.73 | 12.98 | 486,910 | -0.37(-2.77%) |
Jul 07, 2015 | 12.98 | 13.45 | 12.54 | 13.35 | 540,399 | +0.32(+2.46%) |
Jul 06, 2015 | 12.68 | 13.62 | 12.29 | 13.03 | 593,806 | +0.23(+1.80%) |
Jul 02, 2015 | 13.99 | 12.80 | 12.80 | 12.80 | 687,600 | -1.16(-8.31%) |