Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.20 | 11.48 | 10.22 | 10.42 | 68,940 | -0.81(-7.21%) |
Apr 28, 2016 | 11.14 | 11.85 | 11.06 | 11.23 | 57,394 | -0.08(-0.71%) |
Apr 27, 2016 | 11.38 | 11.57 | 10.98 | 11.31 | 85,616 | +0.03(+0.27%) |
Apr 26, 2016 | 11.39 | 11.42 | 10.90 | 11.28 | 58,283 | -0.16(-1.40%) |
Apr 25, 2016 | 11.50 | 11.55 | 10.78 | 11.44 | 50,010 | +0.16(+1.42%) |
Apr 22, 2016 | 11.40 | 11.57 | 11.11 | 11.28 | 57,192 | -0.03(-0.27%) |
Apr 21, 2016 | 11.42 | 11.61 | 11.15 | 11.31 | 46,184 | -0.08(-0.70%) |
Apr 20, 2016 | 11.75 | 12.04 | 11.21 | 11.39 | 47,079 | -0.40(-3.39%) |
Apr 19, 2016 | 11.96 | 12.11 | 11.38 | 11.79 | 60,155 | -0.20(-1.67%) |
Apr 18, 2016 | 11.46 | 12.20 | 11.42 | 11.99 | 83,180 | +0.40(+3.45%) |
Apr 15, 2016 | 11.51 | 12.05 | 11.30 | 11.59 | 76,048 | +0.04(+0.35%) |
Apr 14, 2016 | 11.50 | 11.85 | 11.29 | 11.55 | 51,344 | +0.13(+1.14%) |
Apr 13, 2016 | 11.54 | 11.74 | 11.21 | 11.42 | 106,476 | -0.11(-0.95%) |
Apr 12, 2016 | 11.53 | 11.71 | 11.12 | 11.53 | 35,534 | -0.12(-1.03%) |
Apr 11, 2016 | 11.35 | 12.33 | 11.06 | 11.65 | 189,494 | -0.08(-0.68%) |
Apr 08, 2016 | 11.88 | 11.88 | 10.71 | 11.73 | 141,220 | +0.04(+0.34%) |
Apr 07, 2016 | 11.68 | 12.20 | 11.51 | 11.69 | 62,542 | -0.06(-0.51%) |
Apr 06, 2016 | 10.79 | 11.85 | 10.70 | 11.75 | 231,382 | +0.99(+9.20%) |
Apr 05, 2016 | 10.97 | 11.30 | 10.51 | 10.76 | 136,789 | -0.01(-0.09%) |
Apr 04, 2016 | 10.86 | 11.26 | 10.49 | 10.77 | 187,068 | -0.08(-0.74%) |
Apr 01, 2016 | 10.76 | 11.20 | 10.15 | 10.85 | 238,014 | +0.05(+0.46%) |
Mar 31, 2016 | 10.09 | 10.89 | 9.810 | 10.80 | 145,908 | +0.75(+7.46%) |
Mar 30, 2016 | 9.610 | 10.20 | 9.500 | 10.05 | 75,992 | +0.59(+6.24%) |
Mar 29, 2016 | 9.560 | 9.850 | 8.500 | 9.460 | 88,630 | -0.16(-1.66%) |
Mar 28, 2016 | 9.750 | 10.01 | 9.550 | 9.620 | 58,636 | -0.23(-2.34%) |
Mar 24, 2016 | 10.80 | 9.850 | 9.850 | 9.850 | 154,400 | -1.07(-9.80%) |
Mar 23, 2016 | 11.88 | 11.99 | 10.87 | 10.92 | 79,358 | -0.94(-7.93%) |
Mar 22, 2016 | 11.53 | 11.99 | 11.06 | 11.86 | 104,067 | +0.17(+1.45%) |
Mar 21, 2016 | 11.67 | 12.26 | 11.19 | 11.69 | 84,951 | +0.07(+0.60%) |
Mar 18, 2016 | 12.10 | 12.26 | 11.48 | 11.62 | 91,050 | -0.35(-2.92%) |
Mar 17, 2016 | 12.45 | 12.53 | 11.49 | 11.97 | 84,908 | -0.45(-3.62%) |
Mar 16, 2016 | 12.30 | 13.00 | 12.16 | 12.42 | 220,646 | +0.02(+0.16%) |
Mar 15, 2016 | 13.10 | 13.26 | 12.09 | 12.40 | 34,876 | -0.72(-5.49%) |
Mar 14, 2016 | 12.91 | 13.22 | 12.53 | 13.12 | 55,253 | +0.20(+1.55%) |
Mar 11, 2016 | 11.91 | 13.14 | 11.62 | 12.92 | 78,155 | +1.11(+9.40%) |
Mar 10, 2016 | 11.83 | 12.69 | 11.60 | 11.81 | 52,729 | +0.03(+0.25%) |
Mar 09, 2016 | 12.34 | 12.34 | 11.50 | 11.78 | 38,811 | -0.50(-4.07%) |
Mar 08, 2016 | 12.89 | 13.00 | 12.21 | 12.28 | 55,028 | -0.78(-5.97%) |
Mar 07, 2016 | 13.01 | 13.31 | 12.66 | 13.06 | 49,410 | -0.02(-0.15%) |
Mar 04, 2016 | 12.69 | 13.50 | 12.52 | 13.08 | 94,575 | +0.31(+2.43%) |
Mar 03, 2016 | 12.85 | 13.92 | 12.32 | 12.77 | 94,871 | -0.08(-0.62%) |
Mar 02, 2016 | 12.57 | 13.05 | 12.57 | 12.85 | 59,963 | +0.05(+0.39%) |
Mar 01, 2016 | 12.36 | 12.99 | 11.89 | 12.80 | 226,136 | +0.67(+5.52%) |
Feb 29, 2016 | 13.26 | 13.56 | 11.89 | 12.13 | 88,649 | -0.95(-7.26%) |
Feb 26, 2016 | 13.23 | 13.55 | 12.93 | 13.08 | 21,740 | +0.04(+0.31%) |
Feb 25, 2016 | 13.11 | 13.20 | 12.36 | 13.04 | 111,702 | +0.07(+0.54%) |
Feb 24, 2016 | 13.11 | 13.32 | 12.32 | 12.97 | 158,522 | -0.16(-1.22%) |
Feb 23, 2016 | 13.29 | 14.17 | 12.34 | 13.13 | 29,228 | -0.65(-4.72%) |
Feb 22, 2016 | 14.21 | 14.54 | 13.70 | 13.78 | 50,490 | -0.13(-0.93%) |
Feb 19, 2016 | 13.83 | 14.40 | 13.23 | 13.91 | 36,512 | +0.02(+0.14%) |
Feb 18, 2016 | 14.06 | 14.35 | 13.52 | 13.89 | 28,054 | -0.92(-6.21%) |
Feb 17, 2016 | 14.02 | 14.90 | 12.58 | 14.81 | 92,508 | +0.87(+6.24%) |
Feb 16, 2016 | 13.39 | 14.00 | 13.22 | 13.94 | 37,997 | +0.78(+5.93%) |
Feb 12, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 49,000 | +1.09(+9.03%) |
Feb 11, 2016 | 11.99 | 12.55 | 11.66 | 12.07 | 21,104 | -0.21(-1.71%) |
Feb 10, 2016 | 12.00 | 12.60 | 11.82 | 12.28 | 36,221 | +0.17(+1.40%) |
Feb 09, 2016 | 12.59 | 13.54 | 11.40 | 12.11 | 129,760 | -0.50(-3.97%) |
Feb 08, 2016 | 12.67 | 13.89 | 12.05 | 12.61 | 56,611 | -0.12(-0.94%) |
Feb 05, 2016 | 12.51 | 13.63 | 12.19 | 12.73 | 50,902 | +0.22(+1.76%) |
Feb 04, 2016 | 12.29 | 12.65 | 12.29 | 12.51 | 43,288 | +0.17(+1.38%) |
Feb 03, 2016 | 12.92 | 13.25 | 12.23 | 12.34 | 72,058 | -0.37(-2.91%) |
Feb 02, 2016 | 13.33 | 13.46 | 12.61 | 12.71 | 51,886 | -0.11(-0.86%) |
Feb 01, 2016 | 13.70 | 13.75 | 12.20 | 12.82 | 108,455 | -1.08(-7.77%) |
Jan 29, 2016 | 13.06 | 13.95 | 13.00 | 13.90 | 81,629 | +0.81(+6.19%) |
Jan 28, 2016 | 13.87 | 13.87 | 12.65 | 13.09 | 103,387 | -0.68(-4.94%) |
Jan 27, 2016 | 13.65 | 13.90 | 13.54 | 13.77 | 48,658 | +0.21(+1.55%) |
Jan 26, 2016 | 12.91 | 13.73 | 12.84 | 13.56 | 47,134 | +0.63(+4.87%) |
Jan 25, 2016 | 13.41 | 13.41 | 12.50 | 12.93 | 69,526 | +0.24(+1.89%) |
Jan 22, 2016 | 12.76 | 13.21 | 12.60 | 12.69 | 102,264 | +0.17(+1.36%) |
Jan 21, 2016 | 12.82 | 12.87 | 12.45 | 12.52 | 172,904 | -0.13(-1.03%) |
Jan 20, 2016 | 12.62 | 13.00 | 12.29 | 12.65 | 135,933 | -0.24(-1.86%) |
Jan 19, 2016 | 12.68 | 13.29 | 12.68 | 12.89 | 52,180 | +0.29(+2.30%) |
Jan 15, 2016 | 12.25 | 12.60 | 12.60 | 12.60 | 102,300 | +0.12(+0.96%) |
Jan 14, 2016 | 12.51 | 13.05 | 12.15 | 12.48 | 91,042 | -0.03(-0.24%) |
Jan 13, 2016 | 13.68 | 13.86 | 12.08 | 12.51 | 140,281 | -0.88(-6.57%) |
Jan 12, 2016 | 13.94 | 14.47 | 13.25 | 13.39 | 94,538 | -0.39(-2.83%) |
Jan 11, 2016 | 14.01 | 14.47 | 13.39 | 13.78 | 123,655 | +0.00(+0.00%) |
Jan 08, 2016 | 14.93 | 15.55 | 13.43 | 13.78 | 83,252 | -0.89(-6.07%) |
Jan 07, 2016 | 16.41 | 16.41 | 14.18 | 14.67 | 68,573 | -1.83(-11.09%) |
Jan 06, 2016 | 16.52 | 17.31 | 16.02 | 16.50 | 69,686 | -0.40(-2.37%) |
Jan 05, 2016 | 17.01 | 17.20 | 16.37 | 16.90 | 77,922 | -0.10(-0.59%) |
Jan 04, 2016 | 16.24 | 17.16 | 16.07 | 17.00 | 127,035 | +0.40(+2.41%) |
Dec 31, 2015 | 17.14 | 16.60 | 16.60 | 16.60 | 139,100 | -0.61(-3.54%) |
Dec 30, 2015 | 17.48 | 18.00 | 17.06 | 17.21 | 113,220 | -0.40(-2.27%) |
Dec 29, 2015 | 17.90 | 18.00 | 17.10 | 17.61 | 52,860 | -0.29(-1.62%) |
Dec 28, 2015 | 18.47 | 18.73 | 17.39 | 17.90 | 112,078 | -0.42(-2.29%) |
Dec 24, 2015 | 18.74 | 18.32 | 18.32 | 18.32 | 39,700 | -0.39(-2.08%) |
Dec 23, 2015 | 18.57 | 19.76 | 18.14 | 18.71 | 80,841 | +0.15(+0.81%) |
Dec 22, 2015 | 18.20 | 18.77 | 17.81 | 18.56 | 81,368 | +0.36(+1.98%) |
Dec 21, 2015 | 18.16 | 18.83 | 17.64 | 18.20 | 103,491 | +0.40(+2.25%) |
Dec 18, 2015 | 18.85 | 19.42 | 17.58 | 17.80 | 1,077,548 | -0.81(-4.35%) |
Dec 17, 2015 | 18.78 | 20.26 | 18.49 | 18.61 | 138,961 | -0.30(-1.59%) |
Dec 16, 2015 | 19.77 | 20.04 | 18.65 | 18.91 | 177,645 | -0.43(-2.22%) |
Dec 15, 2015 | 19.10 | 19.80 | 18.00 | 19.34 | 164,753 | +0.69(+3.70%) |
Dec 14, 2015 | 19.60 | 20.22 | 18.31 | 18.65 | 57,332 | -1.33(-6.66%) |
Dec 11, 2015 | 19.30 | 20.43 | 19.17 | 19.98 | 105,067 | +0.49(+2.51%) |
Dec 10, 2015 | 20.55 | 20.99 | 19.11 | 19.49 | 95,025 | -1.34(-6.43%) |
Dec 09, 2015 | 21.97 | 22.61 | 20.05 | 20.83 | 101,254 | -1.25(-5.66%) |
Dec 08, 2015 | 21.59 | 22.60 | 21.07 | 22.08 | 112,576 | +0.25(+1.15%) |
Dec 07, 2015 | 23.20 | 23.20 | 21.30 | 21.83 | 81,759 | -1.37(-5.91%) |
Dec 04, 2015 | 23.90 | 23.91 | 21.84 | 23.20 | 59,007 | -0.16(-0.68%) |
Dec 03, 2015 | 23.34 | 24.05 | 22.25 | 23.36 | 58,786 | -0.14(-0.60%) |
Dec 02, 2015 | 23.33 | 23.91 | 23.14 | 23.50 | 53,580 | -0.13(-0.55%) |
Dec 01, 2015 | 23.56 | 24.57 | 23.32 | 23.63 | 97,271 | -0.34(-1.42%) |
Nov 30, 2015 | 25.00 | 25.00 | 23.50 | 23.97 | 31,928 | -0.81(-3.27%) |
Nov 27, 2015 | 24.30 | 24.99 | 23.58 | 24.78 | 18,941 | +0.48(+1.98%) |
Nov 25, 2015 | 24.15 | 24.30 | 24.30 | 24.30 | 35,700 | -0.04(-0.16%) |
Nov 24, 2015 | 23.65 | 24.34 | 22.85 | 24.34 | 58,769 | +0.42(+1.76%) |
Nov 23, 2015 | 22.93 | 23.95 | 22.83 | 23.92 | 26,434 | +0.91(+3.95%) |
Nov 20, 2015 | 22.89 | 23.30 | 22.58 | 23.01 | 20,852 | +0.03(+0.11%) |
Nov 19, 2015 | 22.59 | 23.25 | 22.00 | 22.98 | 36,311 | +0.22(+0.99%) |
Nov 18, 2015 | 22.24 | 23.00 | 21.30 | 22.76 | 92,525 | +0.50(+2.25%) |
Nov 17, 2015 | 21.41 | 22.53 | 20.46 | 22.26 | 117,701 | +0.92(+4.31%) |
Nov 16, 2015 | 23.18 | 23.28 | 20.02 | 21.34 | 92,470 | -1.86(-8.02%) |
Nov 13, 2015 | 22.81 | 23.94 | 21.63 | 23.20 | 57,351 | +0.12(+0.52%) |
Nov 12, 2015 | 20.85 | 23.95 | 20.85 | 23.08 | 88,562 | +0.10(+0.44%) |
Nov 11, 2015 | 21.62 | 22.99 | 19.89 | 22.98 | 67,148 | +1.45(+6.73%) |
Nov 10, 2015 | 20.88 | 23.25 | 20.88 | 21.53 | 51,447 | +0.46(+2.18%) |
Nov 09, 2015 | 20.51 | 21.94 | 18.95 | 21.07 | 109,072 | +0.51(+2.48%) |
Nov 06, 2015 | 17.90 | 20.92 | 17.01 | 20.56 | 65,229 | +2.64(+14.73%) |
Nov 05, 2015 | 17.99 | 19.26 | 17.16 | 17.92 | 45,060 | -0.11(-0.61%) |
Nov 04, 2015 | 17.09 | 18.45 | 15.32 | 18.03 | 90,930 | +0.90(+5.25%) |
Nov 03, 2015 | 16.40 | 17.39 | 16.08 | 17.13 | 65,386 | +0.69(+4.20%) |
Nov 02, 2015 | 15.34 | 17.10 | 14.80 | 16.44 | 80,163 | +0.98(+6.34%) |
Oct 30, 2015 | 15.41 | 15.53 | 14.90 | 15.46 | 37,838 | -0.08(-0.51%) |
Oct 29, 2015 | 14.88 | 15.72 | 14.60 | 15.54 | 45,146 | +0.33(+2.17%) |
Oct 28, 2015 | 15.92 | 15.92 | 14.54 | 15.21 | 39,099 | +0.53(+3.61%) |
Oct 27, 2015 | 14.89 | 14.89 | 14.12 | 14.68 | 40,826 | -0.27(-1.81%) |
Oct 26, 2015 | 13.94 | 15.36 | 13.77 | 14.95 | 32,443 | +0.80(+5.65%) |
Oct 23, 2015 | 15.57 | 15.57 | 13.97 | 14.15 | 310,014 | -1.00(-6.60%) |
Oct 22, 2015 | 16.62 | 16.69 | 14.83 | 15.15 | 275,539 | -1.33(-8.07%) |
Oct 21, 2015 | 16.98 | 17.32 | 15.50 | 16.48 | 177,458 | -0.99(-5.67%) |
Oct 20, 2015 | 17.59 | 18.51 | 17.26 | 17.47 | 166,674 | +0.37(+2.16%) |
Oct 19, 2015 | 18.30 | 18.50 | 16.90 | 17.10 | 94,045 | -1.45(-7.82%) |
Oct 16, 2015 | 18.90 | 18.94 | 17.52 | 18.55 | 48,831 | -0.32(-1.70%) |
Oct 15, 2015 | 18.13 | 18.88 | 17.12 | 18.87 | 114,149 | +0.98(+5.48%) |
Oct 14, 2015 | 18.45 | 19.00 | 17.04 | 17.89 | 137,874 | -0.32(-1.76%) |
Oct 13, 2015 | 19.10 | 19.52 | 16.80 | 18.21 | 169,691 | -1.07(-5.55%) |
Oct 12, 2015 | 20.78 | 20.94 | 19.00 | 19.28 | 140,525 | -1.25(-6.09%) |
Oct 09, 2015 | 21.28 | 21.98 | 20.23 | 20.53 | 99,757 | -0.41(-1.96%) |
Oct 08, 2015 | 23.15 | 23.15 | 20.11 | 20.94 | 161,389 | -2.46(-10.51%) |
Oct 07, 2015 | 22.50 | 24.21 | 18.56 | 23.40 | 324,997 | +1.20(+5.41%) |
Oct 06, 2015 | 22.80 | 23.86 | 20.15 | 22.20 | 173,722 | -0.85(-3.69%) |
Oct 05, 2015 | 23.05 | 24.48 | 22.55 | 23.05 | 127,142 | +0.86(+3.88%) |
Oct 02, 2015 | 19.00 | 23.49 | 19.00 | 22.19 | 456,143 | +3.18(+16.73%) |
Oct 01, 2015 | 22.15 | 23.82 | 18.51 | 19.01 | 263,646 | -3.02(-13.71%) |
Sep 30, 2015 | 20.01 | 22.89 | 19.58 | 22.03 | 235,600 | +2.51(+12.86%) |
Sep 29, 2015 | 20.52 | 20.52 | 17.51 | 19.52 | 206,191 | -1.24(-5.97%) |
Sep 28, 2015 | 25.00 | 25.90 | 20.00 | 20.76 | 254,670 | -4.23(-16.93%) |
Sep 25, 2015 | 26.40 | 26.99 | 24.16 | 24.99 | 141,966 | -1.44(-5.45%) |
Sep 24, 2015 | 24.38 | 26.77 | 24.10 | 26.43 | 206,695 | +1.92(+7.83%) |
Sep 23, 2015 | 25.79 | 25.79 | 22.65 | 24.51 | 440,837 | -1.54(-5.91%) |
Sep 22, 2015 | 29.34 | 29.40 | 25.17 | 26.05 | 714,407 | -3.76(-12.61%) |
Sep 21, 2015 | 30.84 | 30.84 | 29.49 | 29.81 | 296,791 | -0.89(-2.90%) |
Sep 18, 2015 | 29.90 | 30.78 | 29.35 | 30.70 | 487,355 | +0.25(+0.82%) |