Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.39 | 11.01 | 10.34 | 10.45 | 63,419 | +0.20(+1.95%) |
Feb 26, 2016 | 9.730 | 10.27 | 9.600 | 10.25 | 78,826 | +0.62(+6.44%) |
Feb 25, 2016 | 9.900 | 9.900 | 9.530 | 9.630 | 71,667 | -0.27(-2.73%) |
Feb 24, 2016 | 9.550 | 9.940 | 9.500 | 9.900 | 156,823 | +0.24(+2.48%) |
Feb 23, 2016 | 9.670 | 9.896 | 9.540 | 9.660 | 73,233 | -0.08(-0.82%) |
Feb 22, 2016 | 9.540 | 9.840 | 9.360 | 9.740 | 92,861 | +0.30(+3.18%) |
Feb 19, 2016 | 9.410 | 9.760 | 9.290 | 9.440 | 77,297 | -0.04(-0.42%) |
Feb 18, 2016 | 9.550 | 9.990 | 9.200 | 9.480 | 73,909 | -0.04(-0.42%) |
Feb 17, 2016 | 9.340 | 9.760 | 9.340 | 9.520 | 125,600 | +0.22(+2.37%) |
Feb 16, 2016 | 9.190 | 9.700 | 9.150 | 9.300 | 91,393 | +0.23(+2.54%) |
Feb 12, 2016 | 9.120 | 9.070 | 9.070 | 9.070 | 101,800 | +0.02(+0.22%) |
Feb 11, 2016 | 8.930 | 9.310 | 8.900 | 9.050 | 73,382 | +0.08(+0.89%) |
Feb 10, 2016 | 9.080 | 9.200 | 8.900 | 8.970 | 81,246 | -0.07(-0.77%) |
Feb 09, 2016 | 9.160 | 9.300 | 8.980 | 9.040 | 129,483 | -0.19(-2.06%) |
Feb 08, 2016 | 8.930 | 9.270 | 8.900 | 9.230 | 100,642 | +0.17(+1.88%) |
Feb 05, 2016 | 9.050 | 9.250 | 8.940 | 9.060 | 96,628 | -0.09(-0.98%) |
Feb 04, 2016 | 9.090 | 9.290 | 9.000 | 9.150 | 79,227 | +0.08(+0.88%) |
Feb 03, 2016 | 9.200 | 9.250 | 8.970 | 9.070 | 63,735 | -0.07(-0.77%) |
Feb 02, 2016 | 9.120 | 9.440 | 9.070 | 9.140 | 90,407 | -0.02(-0.22%) |
Feb 01, 2016 | 9.320 | 9.570 | 8.880 | 9.160 | 98,217 | -0.14(-1.51%) |
Jan 29, 2016 | 9.600 | 9.640 | 9.189 | 9.300 | 143,767 | -0.20(-2.11%) |
Jan 28, 2016 | 9.885 | 9.920 | 9.410 | 9.500 | 118,264 | -0.40(-4.04%) |
Jan 27, 2016 | 9.980 | 10.00 | 9.680 | 9.900 | 72,525 | -0.05(-0.50%) |
Jan 26, 2016 | 9.800 | 10.13 | 9.720 | 9.950 | 38,289 | +0.11(+1.12%) |
Jan 25, 2016 | 9.910 | 10.04 | 9.580 | 9.840 | 57,235 | -0.06(-0.61%) |
Jan 22, 2016 | 10.47 | 11.43 | 9.900 | 9.900 | 79,095 | -0.39(-3.79%) |
Jan 21, 2016 | 10.66 | 11.25 | 10.20 | 10.29 | 138,455 | -0.47(-4.37%) |
Jan 20, 2016 | 10.03 | 10.78 | 9.780 | 10.76 | 104,531 | +0.51(+4.98%) |
Jan 19, 2016 | 10.34 | 10.54 | 9.990 | 10.25 | 82,041 | -0.02(-0.19%) |
Jan 15, 2016 | 10.20 | 10.27 | 10.27 | 10.27 | 226,700 | -0.23(-2.19%) |
Jan 14, 2016 | 10.27 | 10.91 | 10.00 | 10.50 | 71,101 | +0.14(+1.35%) |
Jan 13, 2016 | 10.73 | 10.77 | 10.20 | 10.36 | 55,276 | -0.37(-3.45%) |
Jan 12, 2016 | 10.85 | 10.85 | 10.32 | 10.73 | 103,225 | +0.06(+0.56%) |
Jan 11, 2016 | 11.16 | 11.18 | 10.51 | 10.67 | 83,370 | -0.50(-4.48%) |
Jan 08, 2016 | 11.52 | 11.52 | 10.90 | 11.17 | 55,905 | -0.26(-2.27%) |
Jan 07, 2016 | 11.62 | 11.79 | 11.32 | 11.43 | 51,203 | -0.54(-4.51%) |
Jan 06, 2016 | 11.85 | 12.12 | 11.53 | 11.97 | 61,466 | -0.04(-0.33%) |
Jan 05, 2016 | 12.09 | 12.14 | 11.75 | 12.01 | 105,973 | -0.09(-0.74%) |
Jan 04, 2016 | 12.25 | 12.34 | 11.71 | 12.10 | 80,596 | -0.29(-2.34%) |
Dec 31, 2015 | 12.85 | 12.39 | 12.39 | 12.39 | 145,100 | -0.39(-3.05%) |
Dec 30, 2015 | 12.84 | 12.88 | 12.67 | 12.78 | 18,097 | -0.09(-0.70%) |
Dec 29, 2015 | 12.69 | 12.99 | 12.51 | 12.87 | 63,225 | +0.19(+1.50%) |
Dec 28, 2015 | 13.30 | 13.37 | 12.50 | 12.68 | 126,283 | -0.61(-4.59%) |
Dec 24, 2015 | 13.03 | 13.29 | 13.29 | 13.29 | 33,200 | +0.22(+1.68%) |
Dec 23, 2015 | 12.28 | 13.10 | 12.28 | 13.07 | 103,415 | +0.80(+6.52%) |
Dec 22, 2015 | 12.45 | 12.50 | 12.16 | 12.27 | 127,983 | -0.09(-0.73%) |
Dec 21, 2015 | 12.17 | 12.47 | 12.05 | 12.36 | 100,268 | +0.23(+1.90%) |
Dec 18, 2015 | 11.72 | 12.24 | 11.72 | 12.13 | 78,466 | +0.16(+1.34%) |
Dec 17, 2015 | 12.10 | 12.59 | 11.81 | 11.97 | 81,850 | -0.03(-0.25%) |
Dec 16, 2015 | 12.26 | 12.40 | 11.47 | 12.00 | 176,706 | -0.26(-2.12%) |
Dec 15, 2015 | 11.94 | 12.35 | 11.59 | 12.26 | 93,034 | +0.46(+3.90%) |
Dec 14, 2015 | 11.77 | 11.98 | 11.44 | 11.80 | 204,855 | -0.09(-0.76%) |
Dec 11, 2015 | 12.00 | 12.88 | 11.62 | 11.89 | 325,262 | +0.38(+3.30%) |
Dec 10, 2015 | 11.12 | 11.73 | 11.02 | 11.51 | 132,270 | +0.41(+3.69%) |
Dec 09, 2015 | 11.34 | 11.55 | 10.93 | 11.10 | 121,079 | -0.27(-2.37%) |
Dec 08, 2015 | 11.31 | 11.61 | 10.69 | 11.37 | 125,786 | -0.06(-0.52%) |
Dec 07, 2015 | 11.20 | 11.62 | 11.10 | 11.43 | 110,417 | +0.15(+1.33%) |
Dec 04, 2015 | 10.95 | 11.56 | 10.90 | 11.28 | 65,868 | +0.24(+2.17%) |
Dec 03, 2015 | 10.75 | 11.46 | 10.70 | 11.04 | 111,587 | +0.37(+3.47%) |
Dec 02, 2015 | 10.97 | 11.06 | 10.51 | 10.67 | 160,571 | -0.31(-2.82%) |
Dec 01, 2015 | 11.55 | 11.89 | 10.80 | 10.98 | 224,671 | -0.78(-6.63%) |
Nov 30, 2015 | 11.55 | 11.83 | 11.46 | 11.76 | 67,286 | +0.19(+1.64%) |
Nov 27, 2015 | 11.74 | 11.84 | 11.52 | 11.57 | 32,110 | -0.29(-2.45%) |
Nov 25, 2015 | 12.22 | 11.86 | 11.86 | 11.86 | 69,200 | -0.33(-2.71%) |
Nov 24, 2015 | 11.35 | 12.22 | 11.35 | 12.19 | 106,618 | +0.65(+5.63%) |
Nov 23, 2015 | 11.50 | 11.80 | 10.60 | 11.54 | 301,474 | +0.60(+5.48%) |
Nov 20, 2015 | 10.75 | 11.45 | 10.45 | 10.94 | 467,690 | +0.19(+1.77%) |
Nov 19, 2015 | 11.19 | 11.22 | 10.75 | 10.75 | 86,914 | -0.59(-5.20%) |
Nov 18, 2015 | 11.47 | 11.74 | 11.07 | 11.34 | 98,915 | -0.05(-0.44%) |
Nov 17, 2015 | 11.98 | 11.98 | 10.93 | 11.39 | 152,863 | -0.59(-4.92%) |
Nov 16, 2015 | 12.35 | 12.73 | 11.77 | 11.98 | 271,581 | -0.31(-2.52%) |
Nov 13, 2015 | 13.35 | 13.35 | 12.12 | 12.29 | 210,491 | -1.10(-8.22%) |
Nov 12, 2015 | 13.99 | 13.99 | 13.07 | 13.39 | 119,319 | -0.64(-4.56%) |
Nov 11, 2015 | 14.69 | 14.83 | 13.69 | 14.03 | 215,974 | -0.59(-4.04%) |
Nov 10, 2015 | 14.90 | 14.92 | 14.29 | 14.62 | 274,670 | -0.25(-1.68%) |
Nov 09, 2015 | 15.02 | 15.15 | 14.48 | 14.87 | 108,888 | -0.14(-0.93%) |
Nov 06, 2015 | 14.69 | 15.07 | 14.52 | 15.01 | 81,844 | +0.22(+1.49%) |
Nov 05, 2015 | 14.91 | 15.08 | 14.37 | 14.79 | 104,384 | -0.17(-1.14%) |
Nov 04, 2015 | 15.03 | 15.54 | 14.73 | 14.96 | 132,976 | +0.04(+0.27%) |
Nov 03, 2015 | 15.11 | 15.11 | 14.79 | 14.92 | 88,225 | -0.19(-1.26%) |
Nov 02, 2015 | 14.60 | 15.17 | 14.25 | 15.11 | 82,322 | +0.48(+3.28%) |
Oct 30, 2015 | 14.64 | 14.98 | 14.01 | 14.63 | 77,025 | -0.11(-0.75%) |
Oct 29, 2015 | 14.77 | 15.40 | 14.60 | 14.74 | 84,996 | -0.20(-1.34%) |
Oct 28, 2015 | 14.91 | 15.11 | 14.47 | 14.94 | 143,341 | +0.05(+0.34%) |
Oct 27, 2015 | 15.26 | 15.26 | 14.55 | 14.89 | 178,102 | -0.45(-2.93%) |
Oct 26, 2015 | 15.65 | 15.92 | 15.15 | 15.34 | 110,555 | -0.61(-3.82%) |
Oct 23, 2015 | 16.14 | 16.14 | 15.66 | 15.95 | 180,543 | -0.16(-0.99%) |
Oct 22, 2015 | 15.99 | 16.44 | 15.50 | 16.11 | 82,217 | +0.26(+1.64%) |
Oct 21, 2015 | 16.14 | 16.14 | 15.41 | 15.85 | 118,284 | -0.30(-1.86%) |
Oct 20, 2015 | 16.17 | 17.01 | 15.74 | 16.15 | 97,460 | -0.11(-0.68%) |
Oct 19, 2015 | 15.84 | 16.52 | 15.76 | 16.26 | 133,375 | +0.33(+2.07%) |
Oct 16, 2015 | 15.47 | 16.05 | 15.45 | 15.93 | 98,526 | +0.42(+2.71%) |
Oct 15, 2015 | 15.70 | 15.80 | 15.13 | 15.51 | 153,725 | -0.10(-0.64%) |
Oct 14, 2015 | 15.85 | 16.04 | 15.45 | 15.61 | 104,791 | -0.22(-1.39%) |
Oct 13, 2015 | 16.03 | 16.16 | 15.68 | 15.83 | 98,399 | -0.26(-1.62%) |
Oct 12, 2015 | 16.19 | 16.31 | 15.44 | 16.09 | 189,581 | -0.10(-0.62%) |
Oct 09, 2015 | 17.07 | 17.26 | 15.89 | 16.19 | 184,896 | -0.97(-5.65%) |
Oct 08, 2015 | 17.44 | 17.44 | 16.43 | 17.16 | 140,994 | -0.25(-1.44%) |
Oct 07, 2015 | 17.40 | 17.84 | 17.19 | 17.41 | 158,436 | +0.14(+0.81%) |
Oct 06, 2015 | 17.00 | 17.40 | 16.94 | 17.27 | 170,350 | +0.23(+1.35%) |
Oct 05, 2015 | 16.85 | 17.34 | 16.03 | 17.04 | 187,999 | +0.19(+1.13%) |
Oct 02, 2015 | 15.48 | 17.00 | 15.40 | 16.85 | 239,599 | +1.15(+7.32%) |
Oct 01, 2015 | 15.60 | 15.95 | 15.15 | 15.70 | 263,217 | +0.04(+0.26%) |
Sep 30, 2015 | 14.23 | 16.18 | 14.23 | 15.66 | 230,756 | +1.36(+9.51%) |
Sep 29, 2015 | 13.80 | 14.45 | 13.50 | 14.30 | 92,470 | +0.56(+4.08%) |
Sep 28, 2015 | 14.17 | 14.37 | 13.60 | 13.74 | 230,291 | -0.54(-3.78%) |
Sep 25, 2015 | 14.52 | 14.66 | 14.02 | 14.28 | 59,750 | -0.25(-1.72%) |
Sep 24, 2015 | 14.05 | 14.85 | 13.50 | 14.53 | 124,816 | +0.24(+1.68%) |
Sep 23, 2015 | 14.43 | 14.77 | 13.85 | 14.29 | 69,047 | -0.21(-1.45%) |
Sep 22, 2015 | 15.10 | 16.13 | 14.40 | 14.50 | 90,369 | -0.78(-5.10%) |
Sep 21, 2015 | 16.14 | 16.42 | 15.23 | 15.28 | 144,489 | -0.64(-4.02%) |
Sep 18, 2015 | 16.39 | 16.50 | 15.84 | 15.92 | 114,860 | -0.52(-3.16%) |
Sep 17, 2015 | 16.47 | 17.01 | 15.76 | 16.44 | 152,631 | +0.08(+0.49%) |
Sep 16, 2015 | 16.56 | 16.73 | 15.79 | 16.36 | 71,321 | -0.01(-0.06%) |
Sep 15, 2015 | 16.00 | 16.80 | 15.73 | 16.37 | 88,008 | +0.49(+3.09%) |
Sep 14, 2015 | 15.60 | 16.00 | 14.87 | 15.88 | 141,975 | +0.37(+2.39%) |
Sep 11, 2015 | 14.00 | 15.58 | 13.94 | 15.51 | 232,729 | +1.49(+10.63%) |
Sep 10, 2015 | 13.16 | 14.48 | 13.16 | 14.02 | 229,346 | +1.03(+7.93%) |
Sep 09, 2015 | 13.86 | 13.86 | 12.89 | 12.99 | 61,574 | -0.73(-5.32%) |
Sep 08, 2015 | 13.50 | 13.98 | 13.01 | 13.72 | 311,306 | +0.55(+4.18%) |
Sep 04, 2015 | 13.07 | 13.17 | 13.17 | 13.17 | 38,700 | +0.05(+0.38%) |
Sep 03, 2015 | 13.01 | 14.00 | 12.51 | 13.12 | 63,400 | +0.13(+1.00%) |
Sep 02, 2015 | 12.99 | 13.12 | 12.61 | 12.99 | 49,443 | +0.22(+1.72%) |
Sep 01, 2015 | 13.60 | 13.68 | 12.77 | 12.77 | 90,801 | -1.02(-7.40%) |
Aug 31, 2015 | 13.22 | 14.25 | 13.21 | 13.79 | 104,013 | +0.64(+4.87%) |
Aug 28, 2015 | 12.76 | 13.27 | 12.50 | 13.15 | 85,883 | +0.38(+2.98%) |
Aug 27, 2015 | 12.97 | 13.01 | 12.41 | 12.77 | 61,542 | -0.14(-1.08%) |
Aug 26, 2015 | 13.13 | 13.13 | 12.63 | 12.91 | 92,011 | -0.17(-1.30%) |
Aug 25, 2015 | 13.40 | 13.99 | 12.80 | 13.08 | 110,364 | -0.01(-0.04%) |
Aug 24, 2015 | 12.75 | 13.44 | 12.41 | 13.09 | 192,330 | -0.40(-3.00%) |
Aug 21, 2015 | 12.70 | 13.84 | 12.40 | 13.49 | 240,193 | +0.53(+4.09%) |
Aug 20, 2015 | 12.43 | 13.05 | 11.74 | 12.96 | 248,439 | +0.49(+3.93%) |
Aug 19, 2015 | 12.60 | 12.89 | 12.40 | 12.47 | 55,504 | -0.26(-2.04%) |
Aug 18, 2015 | 13.55 | 14.11 | 12.69 | 12.73 | 104,373 | -0.76(-5.63%) |
Aug 17, 2015 | 12.76 | 14.57 | 12.40 | 13.49 | 199,169 | +0.63(+4.90%) |
Aug 14, 2015 | 12.73 | 13.17 | 12.00 | 12.86 | 154,071 | +0.22(+1.74%) |
Aug 13, 2015 | 13.38 | 13.38 | 12.53 | 12.64 | 100,476 | -0.81(-6.02%) |
Aug 12, 2015 | 13.80 | 14.25 | 13.37 | 13.45 | 238,363 | -0.48(-3.45%) |
Aug 11, 2015 | 14.65 | 14.86 | 13.87 | 13.93 | 121,141 | -0.73(-4.98%) |
Aug 10, 2015 | 14.44 | 14.86 | 14.32 | 14.66 | 56,292 | +0.25(+1.73%) |
Aug 07, 2015 | 14.67 | 14.85 | 14.17 | 14.41 | 80,993 | -0.29(-1.97%) |
Aug 06, 2015 | 14.81 | 15.25 | 14.17 | 14.70 | 159,568 | -0.20(-1.34%) |
Aug 05, 2015 | 15.15 | 15.90 | 14.84 | 14.90 | 67,494 | -0.21(-1.39%) |
Aug 04, 2015 | 16.16 | 16.16 | 14.90 | 15.11 | 215,302 | -1.00(-6.21%) |
Aug 03, 2015 | 16.54 | 16.67 | 15.85 | 16.11 | 134,787 | -0.43(-2.60%) |
Jul 31, 2015 | 17.22 | 17.33 | 16.36 | 16.54 | 65,698 | -0.56(-3.27%) |
Jul 30, 2015 | 16.68 | 17.49 | 16.65 | 17.10 | 68,770 | +0.42(+2.52%) |
Jul 29, 2015 | 16.12 | 16.85 | 15.68 | 16.68 | 174,491 | +0.47(+2.90%) |
Jul 28, 2015 | 18.00 | 18.16 | 15.97 | 16.21 | 238,123 | -1.62(-9.09%) |
Jul 27, 2015 | 19.42 | 19.74 | 17.68 | 17.83 | 172,256 | -1.80(-9.17%) |
Jul 24, 2015 | 19.95 | 20.00 | 19.18 | 19.63 | 166,272 | -0.23(-1.16%) |
Jul 23, 2015 | 19.85 | 19.95 | 19.63 | 19.86 | 172,575 | +0.13(+0.66%) |
Jul 22, 2015 | 19.93 | 19.93 | 19.47 | 19.73 | 108,967 | -0.22(-1.10%) |
Jul 21, 2015 | 19.94 | 20.36 | 19.68 | 19.95 | 119,101 | +0.13(+0.66%) |
Jul 20, 2015 | 20.24 | 20.28 | 19.39 | 19.82 | 134,206 | -0.22(-1.10%) |
Jul 17, 2015 | 19.41 | 20.38 | 19.32 | 20.04 | 58,162 | +0.52(+2.66%) |
Jul 16, 2015 | 19.55 | 19.73 | 19.15 | 19.52 | 102,408 | +0.06(+0.31%) |
Jul 15, 2015 | 19.52 | 19.60 | 19.23 | 19.46 | 115,403 | -0.01(-0.05%) |
Jul 14, 2015 | 19.54 | 19.70 | 19.19 | 19.47 | 78,730 | -0.17(-0.87%) |
Jul 13, 2015 | 20.45 | 20.68 | 19.06 | 19.64 | 120,051 | -0.87(-4.24%) |
Jul 10, 2015 | 19.22 | 22.02 | 18.96 | 20.51 | 163,119 | +1.31(+6.82%) |
Jul 09, 2015 | 18.91 | 19.93 | 18.91 | 19.20 | 95,385 | +0.20(+1.05%) |
Jul 08, 2015 | 21.28 | 21.28 | 18.93 | 19.00 | 170,591 | -2.19(-10.34%) |
Jul 07, 2015 | 21.16 | 21.38 | 20.77 | 21.19 | 96,173 | +0.28(+1.34%) |
Jul 06, 2015 | 21.15 | 21.46 | 20.83 | 20.91 | 101,157 | -0.25(-1.18%) |
Jul 02, 2015 | 20.92 | 21.16 | 21.16 | 21.16 | 63,600 | +0.22(+1.05%) |
Jul 01, 2015 | 21.59 | 21.73 | 20.76 | 20.94 | 227,217 | -0.55(-2.56%) |
Jun 30, 2015 | 22.21 | 22.30 | 21.14 | 21.49 | 580,398 | -0.99(-4.40%) |
Jun 29, 2015 | 22.48 | 22.58 | 21.98 | 22.48 | 83,427 | -0.09(-0.40%) |
Jun 26, 2015 | 22.88 | 22.90 | 22.34 | 22.57 | 106,371 | -0.20(-0.88%) |
Jun 25, 2015 | 22.15 | 22.81 | 22.00 | 22.77 | 176,027 | +0.53(+2.38%) |
Jun 24, 2015 | 22.51 | 23.00 | 22.05 | 22.24 | 143,971 | -0.17(-0.76%) |
Jun 23, 2015 | 21.96 | 22.50 | 21.80 | 22.41 | 175,271 | +0.60(+2.75%) |
Jun 22, 2015 | 22.26 | 22.26 | 20.43 | 21.81 | 276,052 | -0.19(-0.86%) |
Jun 19, 2015 | 21.01 | 22.15 | 20.75 | 22.00 | 429,858 | +0.68(+3.19%) |
Jun 18, 2015 | 22.00 | 22.29 | 21.02 | 21.32 | 487,469 | -0.68(-3.09%) |
Jun 17, 2015 | 24.90 | 26.66 | 21.88 | 22.00 | 2,266,064 | -7.16(-24.55%) |
Jun 16, 2015 | 27.50 | 29.16 | 27.02 | 29.16 | 355,300 | +1.91(+7.01%) |
Jun 15, 2015 | 27.07 | 27.45 | 26.59 | 27.25 | 168,210 | +0.27(+1.00%) |
Jun 12, 2015 | 27.04 | 27.73 | 26.90 | 26.98 | 606,600 | -0.08(-0.30%) |
Jun 11, 2015 | 27.56 | 28.29 | 26.98 | 27.06 | 245,575 | -0.68(-2.45%) |
Jun 10, 2015 | 29.79 | 29.79 | 27.55 | 27.74 | 384,047 | -1.86(-6.28%) |
Jun 09, 2015 | 29.70 | 29.97 | 28.95 | 29.60 | 743,067 | +0.79(+2.74%) |
Jun 08, 2015 | 27.45 | 29.70 | 27.10 | 28.81 | 1,797,355 | +1.81(+6.70%) |