Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.12 | 13.33 | 12.50 | 12.80 | 357,452 | -0.40(-3.03%) |
Feb 26, 2016 | 13.00 | 13.47 | 12.75 | 13.20 | 350,871 | +0.33(+2.56%) |
Feb 25, 2016 | 12.90 | 13.11 | 12.02 | 12.87 | 388,130 | +0.07(+0.55%) |
Feb 24, 2016 | 14.44 | 14.54 | 12.65 | 12.80 | 1,017,039 | -2.00(-13.51%) |
Feb 23, 2016 | 14.61 | 15.13 | 14.50 | 14.80 | 366,125 | +0.04(+0.27%) |
Feb 22, 2016 | 15.05 | 15.50 | 14.69 | 14.76 | 162,952 | -0.17(-1.14%) |
Feb 19, 2016 | 14.70 | 15.03 | 14.32 | 14.93 | 150,233 | +0.16(+1.08%) |
Feb 18, 2016 | 15.37 | 15.53 | 14.66 | 14.77 | 216,597 | -0.65(-4.22%) |
Feb 17, 2016 | 14.72 | 16.14 | 14.61 | 15.42 | 314,881 | +0.90(+6.20%) |
Feb 16, 2016 | 14.46 | 14.93 | 13.85 | 14.52 | 436,842 | +0.21(+1.47%) |
Feb 12, 2016 | 13.81 | 14.31 | 14.31 | 14.31 | 236,700 | +0.79(+5.84%) |
Feb 11, 2016 | 13.22 | 13.80 | 13.15 | 13.52 | 204,043 | -0.07(-0.52%) |
Feb 10, 2016 | 13.77 | 14.45 | 13.34 | 13.59 | 355,646 | +0.09(+0.67%) |
Feb 09, 2016 | 14.05 | 14.62 | 13.47 | 13.50 | 329,425 | -0.78(-5.46%) |
Feb 08, 2016 | 15.00 | 15.12 | 13.76 | 14.28 | 330,387 | -0.97(-6.36%) |
Feb 05, 2016 | 16.25 | 16.50 | 15.04 | 15.25 | 392,243 | -1.14(-6.96%) |
Feb 04, 2016 | 16.40 | 17.19 | 16.03 | 16.39 | 330,434 | -0.23(-1.38%) |
Feb 03, 2016 | 17.10 | 17.30 | 16.18 | 16.62 | 480,037 | -0.15(-0.89%) |
Feb 02, 2016 | 16.95 | 17.18 | 16.55 | 16.77 | 324,669 | -0.37(-2.16%) |
Feb 01, 2016 | 17.08 | 17.72 | 16.69 | 17.14 | 427,876 | +0.00(+0.00%) |
Jan 29, 2016 | 16.96 | 17.56 | 16.50 | 17.14 | 765,051 | +0.12(+0.71%) |
Jan 28, 2016 | 18.79 | 18.80 | 16.94 | 17.02 | 508,137 | -1.61(-8.64%) |
Jan 27, 2016 | 20.51 | 20.74 | 18.52 | 18.63 | 482,283 | -2.01(-9.74%) |
Jan 26, 2016 | 21.58 | 21.58 | 20.02 | 20.64 | 304,018 | -0.70(-3.28%) |
Jan 25, 2016 | 21.65 | 22.18 | 20.73 | 21.34 | 286,943 | -0.87(-3.92%) |
Jan 22, 2016 | 21.41 | 23.20 | 20.44 | 22.21 | 336,058 | +1.47(+7.09%) |
Jan 21, 2016 | 21.35 | 22.15 | 20.25 | 20.74 | 279,447 | -0.93(-4.29%) |
Jan 20, 2016 | 21.88 | 22.53 | 19.90 | 21.67 | 376,600 | -0.33(-1.50%) |
Jan 19, 2016 | 25.77 | 25.89 | 21.15 | 22.00 | 619,324 | -3.01(-12.04%) |
Jan 15, 2016 | 24.75 | 25.01 | 25.01 | 25.01 | 493,300 | -0.54(-2.11%) |
Jan 14, 2016 | 23.85 | 26.07 | 23.00 | 25.55 | 452,187 | +1.68(+7.04%) |
Jan 13, 2016 | 24.70 | 25.11 | 23.35 | 23.87 | 320,211 | -0.09(-0.38%) |
Jan 12, 2016 | 24.36 | 25.14 | 23.11 | 23.96 | 241,103 | +0.49(+2.09%) |
Jan 11, 2016 | 24.33 | 24.71 | 22.50 | 23.47 | 464,829 | -1.01(-4.13%) |
Jan 08, 2016 | 24.33 | 24.98 | 23.16 | 24.48 | 489,888 | +0.17(+0.70%) |
Jan 07, 2016 | 22.40 | 24.88 | 22.33 | 24.31 | 1,505,146 | +0.67(+2.83%) |
Jan 06, 2016 | 25.43 | 26.00 | 23.40 | 23.64 | 427,645 | -2.42(-9.29%) |
Jan 05, 2016 | 27.08 | 27.50 | 25.61 | 26.06 | 325,651 | -1.85(-6.63%) |
Jan 04, 2016 | 27.70 | 28.23 | 27.09 | 27.91 | 279,566 | -0.41(-1.45%) |
Dec 31, 2015 | 28.57 | 28.32 | 28.32 | 28.32 | 246,600 | -0.26(-0.91%) |
Dec 30, 2015 | 28.94 | 29.68 | 28.55 | 28.58 | 236,745 | -0.70(-2.39%) |
Dec 29, 2015 | 29.39 | 30.28 | 28.62 | 29.28 | 459,374 | -0.15(-0.51%) |
Dec 28, 2015 | 29.67 | 31.84 | 28.78 | 29.43 | 1,261,537 | -0.53(-1.77%) |
Dec 24, 2015 | 29.96 | 29.96 | 29.96 | 29.96 | 3,282,800 | -0.89(-2.88%) |
Dec 23, 2015 | 22.76 | 30.97 | 22.50 | 30.85 | 7,800,448 | +13.99(+82.98%) |
Dec 22, 2015 | 16.56 | 16.97 | 15.91 | 16.86 | 110,700 | +0.35(+2.12%) |
Dec 21, 2015 | 14.88 | 16.60 | 14.82 | 16.51 | 230,065 | +1.72(+11.63%) |
Dec 18, 2015 | 14.71 | 15.18 | 14.71 | 14.79 | 661,035 | -0.04(-0.27%) |
Dec 17, 2015 | 15.11 | 15.29 | 14.75 | 14.83 | 172,290 | -0.15(-1.00%) |
Dec 16, 2015 | 15.04 | 15.41 | 14.70 | 14.98 | 142,148 | +0.09(+0.60%) |
Dec 15, 2015 | 15.22 | 15.49 | 14.60 | 14.89 | 241,326 | -0.14(-0.93%) |
Dec 14, 2015 | 14.89 | 15.38 | 14.77 | 15.03 | 94,412 | +0.18(+1.21%) |
Dec 11, 2015 | 15.30 | 15.42 | 14.62 | 14.85 | 100,630 | -0.81(-5.17%) |
Dec 10, 2015 | 15.78 | 15.98 | 15.50 | 15.66 | 146,121 | -0.21(-1.32%) |
Dec 09, 2015 | 15.94 | 16.13 | 15.69 | 15.87 | 72,285 | -0.07(-0.44%) |
Dec 08, 2015 | 15.68 | 16.48 | 15.68 | 15.94 | 171,011 | +0.03(+0.19%) |
Dec 07, 2015 | 16.23 | 16.23 | 15.60 | 15.91 | 65,902 | -0.50(-3.05%) |
Dec 04, 2015 | 16.37 | 16.63 | 15.67 | 16.41 | 65,665 | +0.12(+0.74%) |
Dec 03, 2015 | 16.50 | 17.00 | 16.10 | 16.29 | 97,173 | -0.23(-1.39%) |
Dec 02, 2015 | 16.41 | 17.00 | 16.41 | 16.52 | 63,268 | +0.01(+0.06%) |