Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.25 | 13.44 | 12.50 | 12.90 | 273,284 | -0.27(-2.05%) |
Apr 28, 2016 | 13.83 | 13.85 | 13.13 | 13.17 | 170,955 | -0.58(-4.22%) |
Apr 27, 2016 | 14.11 | 14.12 | 13.14 | 13.75 | 268,024 | -0.44(-3.10%) |
Apr 26, 2016 | 14.28 | 14.37 | 13.72 | 14.19 | 229,026 | +0.05(+0.35%) |
Apr 25, 2016 | 14.16 | 14.42 | 13.53 | 14.14 | 262,014 | +0.40(+2.91%) |
Apr 22, 2016 | 13.63 | 13.80 | 13.55 | 13.74 | 111,689 | +0.14(+1.03%) |
Apr 21, 2016 | 13.73 | 13.90 | 13.40 | 13.60 | 134,221 | -0.11(-0.80%) |
Apr 20, 2016 | 13.72 | 14.00 | 13.45 | 13.71 | 166,856 | +0.06(+0.44%) |
Apr 19, 2016 | 14.50 | 14.93 | 13.55 | 13.65 | 380,221 | -1.04(-7.08%) |
Apr 18, 2016 | 15.23 | 15.24 | 14.50 | 14.69 | 349,804 | -0.78(-5.04%) |
Apr 15, 2016 | 15.90 | 16.00 | 15.25 | 15.47 | 239,131 | -0.46(-2.89%) |
Apr 14, 2016 | 15.31 | 15.99 | 15.30 | 15.93 | 190,789 | +0.62(+4.05%) |
Apr 13, 2016 | 15.04 | 15.74 | 15.00 | 15.31 | 336,991 | +0.14(+0.92%) |
Apr 12, 2016 | 15.02 | 15.86 | 15.02 | 15.17 | 250,021 | -0.06(-0.39%) |
Apr 11, 2016 | 15.60 | 16.25 | 15.15 | 15.23 | 434,430 | -0.43(-2.75%) |
Apr 08, 2016 | 17.00 | 17.00 | 15.40 | 15.66 | 797,891 | +0.87(+5.88%) |
Apr 07, 2016 | 14.35 | 14.89 | 14.15 | 14.79 | 282,860 | +0.63(+4.45%) |
Apr 06, 2016 | 13.76 | 14.41 | 13.76 | 14.16 | 187,117 | +0.52(+3.81%) |
Apr 05, 2016 | 14.36 | 14.36 | 13.20 | 13.64 | 205,218 | -0.17(-1.23%) |
Apr 04, 2016 | 14.24 | 14.75 | 13.71 | 13.81 | 263,846 | -0.32(-2.26%) |
Apr 01, 2016 | 14.33 | 14.48 | 14.00 | 14.13 | 109,629 | -0.35(-2.42%) |
Mar 31, 2016 | 13.59 | 14.72 | 13.40 | 14.48 | 238,330 | +1.12(+8.38%) |
Mar 30, 2016 | 13.30 | 13.59 | 13.18 | 13.36 | 93,887 | +0.42(+3.25%) |
Mar 29, 2016 | 12.84 | 13.35 | 12.65 | 12.94 | 126,050 | +0.09(+0.70%) |
Mar 28, 2016 | 13.20 | 13.50 | 12.74 | 12.85 | 66,277 | -0.28(-2.13%) |
Mar 24, 2016 | 13.00 | 13.13 | 13.13 | 13.13 | 159,400 | -0.04(-0.30%) |
Mar 23, 2016 | 13.27 | 14.25 | 13.12 | 13.17 | 181,928 | -0.05(-0.38%) |
Mar 22, 2016 | 12.58 | 13.95 | 12.52 | 13.22 | 240,422 | +0.60(+4.75%) |
Mar 21, 2016 | 12.44 | 12.74 | 12.30 | 12.62 | 151,033 | +0.17(+1.37%) |
Mar 18, 2016 | 12.84 | 13.02 | 12.43 | 12.45 | 182,511 | -0.30(-2.35%) |
Mar 17, 2016 | 11.80 | 12.97 | 11.74 | 12.75 | 190,388 | +0.76(+6.34%) |
Mar 16, 2016 | 12.34 | 12.46 | 11.79 | 11.99 | 237,045 | -0.32(-2.60%) |
Mar 15, 2016 | 12.77 | 12.77 | 12.07 | 12.31 | 294,150 | -0.51(-3.98%) |
Mar 14, 2016 | 13.92 | 13.98 | 12.66 | 12.82 | 323,563 | -0.93(-6.76%) |
Mar 11, 2016 | 14.09 | 14.88 | 13.60 | 13.75 | 212,011 | -0.16(-1.15%) |
Mar 10, 2016 | 14.34 | 14.85 | 13.88 | 13.91 | 208,127 | -0.43(-3.00%) |
Mar 09, 2016 | 16.02 | 16.36 | 14.00 | 14.34 | 297,385 | -1.72(-10.71%) |
Mar 08, 2016 | 17.18 | 17.88 | 15.38 | 16.06 | 280,986 | -1.34(-7.70%) |
Mar 07, 2016 | 18.06 | 18.72 | 16.90 | 17.40 | 419,233 | +0.85(+5.14%) |
Mar 04, 2016 | 16.10 | 18.37 | 16.10 | 16.55 | 667,912 | +0.52(+3.24%) |
Mar 03, 2016 | 15.04 | 16.06 | 14.61 | 16.03 | 537,918 | +1.45(+9.95%) |
Mar 02, 2016 | 12.38 | 15.43 | 12.36 | 14.58 | 358,820 | +2.23(+18.06%) |
Mar 01, 2016 | 11.70 | 12.69 | 11.65 | 12.35 | 382,331 | +0.66(+5.65%) |
Feb 29, 2016 | 11.14 | 12.00 | 11.14 | 11.69 | 315,198 | +0.52(+4.66%) |
Feb 26, 2016 | 10.77 | 11.31 | 10.50 | 11.17 | 269,163 | +0.37(+3.43%) |
Feb 25, 2016 | 11.57 | 11.74 | 10.64 | 10.80 | 277,117 | -0.66(-5.76%) |
Feb 24, 2016 | 11.84 | 11.93 | 11.26 | 11.46 | 154,457 | -0.36(-3.05%) |
Feb 23, 2016 | 12.02 | 12.36 | 11.67 | 11.82 | 156,322 | -0.19(-1.58%) |
Feb 22, 2016 | 12.16 | 12.38 | 11.99 | 12.01 | 193,851 | +0.23(+1.95%) |
Feb 19, 2016 | 12.25 | 12.30 | 11.61 | 11.78 | 164,707 | -0.44(-3.60%) |
Feb 18, 2016 | 12.62 | 12.94 | 11.85 | 12.22 | 226,389 | -0.34(-2.71%) |
Feb 17, 2016 | 12.42 | 12.96 | 12.17 | 12.56 | 234,110 | +0.33(+2.70%) |
Feb 16, 2016 | 12.31 | 13.08 | 12.15 | 12.23 | 208,713 | +0.12(+0.99%) |
Feb 12, 2016 | 12.72 | 12.11 | 12.11 | 12.11 | 132,600 | +0.05(+0.41%) |
Feb 11, 2016 | 12.71 | 13.13 | 11.76 | 12.06 | 198,442 | -1.06(-8.08%) |
Feb 10, 2016 | 12.55 | 13.23 | 12.38 | 13.12 | 172,260 | +0.43(+3.39%) |
Feb 09, 2016 | 11.90 | 13.05 | 11.75 | 12.69 | 420,046 | +0.38(+3.09%) |
Feb 08, 2016 | 11.32 | 12.38 | 11.23 | 12.31 | 236,487 | +0.85(+7.42%) |
Feb 05, 2016 | 11.81 | 12.35 | 11.40 | 11.46 | 285,964 | -0.35(-2.96%) |
Feb 04, 2016 | 10.75 | 12.20 | 10.75 | 11.81 | 565,437 | +0.78(+7.07%) |
Feb 03, 2016 | 10.93 | 11.06 | 10.25 | 11.03 | 305,965 | +0.73(+7.09%) |
Feb 02, 2016 | 11.18 | 12.00 | 10.15 | 10.30 | 346,276 | -0.99(-8.77%) |
Feb 01, 2016 | 12.43 | 12.44 | 11.23 | 11.29 | 387,130 | -1.19(-9.54%) |
Jan 29, 2016 | 12.77 | 13.48 | 11.30 | 12.48 | 506,804 | -0.51(-3.93%) |
Jan 28, 2016 | 14.09 | 14.09 | 12.82 | 12.99 | 296,574 | -1.10(-7.81%) |
Jan 27, 2016 | 14.50 | 14.80 | 13.86 | 14.09 | 205,210 | -0.42(-2.89%) |
Jan 26, 2016 | 14.50 | 14.73 | 14.05 | 14.51 | 176,655 | +0.01(+0.07%) |
Jan 25, 2016 | 14.00 | 15.10 | 13.70 | 14.50 | 424,323 | +0.69(+5.00%) |
Jan 22, 2016 | 15.48 | 15.60 | 13.52 | 13.81 | 715,428 | -1.24(-8.24%) |
Jan 21, 2016 | 14.56 | 15.96 | 14.56 | 15.05 | 733,034 | +0.82(+5.76%) |
Jan 20, 2016 | 16.51 | 17.31 | 13.56 | 14.23 | 1,117,232 | -2.83(-16.59%) |
Jan 19, 2016 | 17.52 | 17.67 | 16.07 | 17.06 | 519,921 | -0.73(-4.10%) |
Jan 15, 2016 | 18.72 | 17.79 | 17.79 | 17.79 | 355,800 | -1.51(-7.82%) |
Jan 14, 2016 | 20.18 | 20.30 | 19.11 | 19.30 | 436,546 | -1.18(-5.76%) |
Jan 13, 2016 | 22.09 | 22.49 | 20.36 | 20.48 | 312,702 | -1.42(-6.48%) |
Jan 12, 2016 | 20.37 | 21.90 | 20.37 | 21.90 | 324,328 | +1.35(+6.57%) |
Jan 11, 2016 | 20.20 | 21.35 | 19.46 | 20.55 | 394,397 | +0.40(+1.99%) |
Jan 08, 2016 | 19.80 | 20.59 | 19.80 | 20.15 | 468,528 | +0.39(+1.97%) |
Jan 07, 2016 | 22.45 | 22.45 | 19.32 | 19.76 | 555,450 | -2.66(-11.86%) |
Jan 06, 2016 | 22.23 | 22.60 | 22.00 | 22.42 | 171,235 | -0.32(-1.41%) |
Jan 05, 2016 | 22.79 | 23.31 | 22.35 | 22.74 | 127,286 | +0.19(+0.84%) |
Jan 04, 2016 | 22.00 | 22.81 | 21.41 | 22.55 | 201,701 | +0.19(+0.85%) |
Dec 31, 2015 | 22.87 | 22.36 | 22.36 | 22.36 | 328,600 | -1.02(-4.36%) |
Dec 30, 2015 | 24.01 | 24.04 | 23.02 | 23.38 | 297,274 | -0.44(-1.85%) |
Dec 29, 2015 | 24.96 | 25.24 | 23.27 | 23.82 | 311,739 | -0.98(-3.95%) |
Dec 28, 2015 | 25.91 | 25.99 | 24.52 | 24.80 | 252,747 | -1.13(-4.36%) |
Dec 24, 2015 | 26.33 | 25.93 | 25.93 | 25.93 | 102,600 | -0.66(-2.48%) |
Dec 23, 2015 | 27.12 | 27.47 | 26.15 | 26.59 | 157,849 | -0.43(-1.59%) |
Dec 22, 2015 | 27.50 | 27.62 | 26.90 | 27.02 | 148,638 | -0.54(-1.96%) |
Dec 21, 2015 | 27.97 | 28.95 | 27.47 | 27.56 | 262,988 | -0.16(-0.58%) |
Dec 18, 2015 | 27.50 | 28.32 | 27.36 | 27.72 | 1,094,538 | +0.22(+0.80%) |
Dec 17, 2015 | 27.17 | 28.13 | 27.00 | 27.50 | 244,583 | +0.38(+1.40%) |
Dec 16, 2015 | 27.40 | 28.20 | 26.02 | 27.12 | 513,091 | -0.99(-3.52%) |
Dec 15, 2015 | 27.70 | 28.64 | 27.04 | 28.11 | 344,044 | +0.47(+1.70%) |
Dec 14, 2015 | 26.73 | 28.00 | 26.01 | 27.64 | 364,102 | +0.78(+2.90%) |
Dec 11, 2015 | 26.25 | 27.11 | 25.03 | 26.86 | 397,018 | +0.44(+1.67%) |
Dec 10, 2015 | 27.33 | 27.46 | 26.25 | 26.42 | 173,953 | -0.36(-1.34%) |
Dec 09, 2015 | 26.74 | 27.32 | 26.32 | 26.78 | 197,255 | +0.06(+0.22%) |
Dec 08, 2015 | 27.00 | 27.10 | 25.37 | 26.72 | 480,261 | -0.44(-1.62%) |
Dec 07, 2015 | 26.00 | 27.52 | 25.36 | 27.16 | 800,978 | +2.34(+9.43%) |
Dec 04, 2015 | 23.88 | 25.50 | 23.30 | 24.82 | 528,432 | +0.81(+3.37%) |
Dec 03, 2015 | 24.32 | 24.40 | 23.74 | 24.01 | 75,501 | -0.05(-0.21%) |
Dec 02, 2015 | 24.53 | 24.98 | 23.86 | 24.06 | 181,420 | -0.01(-0.04%) |
Dec 01, 2015 | 24.37 | 24.53 | 23.17 | 24.07 | 138,648 | -0.28(-1.15%) |
Nov 30, 2015 | 25.00 | 25.37 | 23.84 | 24.35 | 143,668 | -0.64(-2.56%) |
Nov 27, 2015 | 23.73 | 25.00 | 23.69 | 24.99 | 94,722 | +1.34(+5.67%) |
Nov 25, 2015 | 23.74 | 23.65 | 23.65 | 23.65 | 81,400 | -0.26(-1.09%) |
Nov 24, 2015 | 25.17 | 25.17 | 23.90 | 23.91 | 189,085 | -0.99(-3.98%) |
Nov 23, 2015 | 25.20 | 25.74 | 23.64 | 24.90 | 719,405 | +2.86(+12.98%) |
Nov 20, 2015 | 22.25 | 22.63 | 22.00 | 22.04 | 251,530 | -0.37(-1.65%) |
Nov 19, 2015 | 22.82 | 22.86 | 22.02 | 22.41 | 98,957 | -0.28(-1.23%) |
Nov 18, 2015 | 22.34 | 22.91 | 21.75 | 22.69 | 94,272 | +0.35(+1.57%) |
Nov 17, 2015 | 22.02 | 23.75 | 22.00 | 22.34 | 121,219 | +0.40(+1.82%) |
Nov 16, 2015 | 22.85 | 22.85 | 21.51 | 21.94 | 98,020 | -0.86(-3.77%) |
Nov 13, 2015 | 22.41 | 23.50 | 22.36 | 22.80 | 151,829 | +0.10(+0.44%) |
Nov 12, 2015 | 21.89 | 23.40 | 21.80 | 22.70 | 139,289 | +0.35(+1.57%) |
Nov 11, 2015 | 23.92 | 24.10 | 21.50 | 22.35 | 366,937 | -1.73(-7.18%) |
Nov 10, 2015 | 24.50 | 24.85 | 23.25 | 24.08 | 134,662 | -0.75(-3.02%) |
Nov 09, 2015 | 25.06 | 26.17 | 24.50 | 24.83 | 105,311 | -0.85(-3.31%) |
Nov 06, 2015 | 26.00 | 26.30 | 24.32 | 25.68 | 278,934 | -0.56(-2.13%) |
Nov 05, 2015 | 26.30 | 26.77 | 25.75 | 26.24 | 107,517 | -0.07(-0.27%) |
Nov 04, 2015 | 26.26 | 26.85 | 25.00 | 26.31 | 257,262 | +0.27(+1.04%) |
Nov 03, 2015 | 24.12 | 26.74 | 24.02 | 26.04 | 594,996 | +2.21(+9.27%) |
Nov 02, 2015 | 22.47 | 24.38 | 22.47 | 23.83 | 381,206 | +1.36(+6.05%) |
Oct 30, 2015 | 23.69 | 23.69 | 22.25 | 22.47 | 83,660 | -0.38(-1.66%) |
Oct 29, 2015 | 24.69 | 25.15 | 22.70 | 22.85 | 239,280 | -1.35(-5.58%) |
Oct 28, 2015 | 24.97 | 25.88 | 22.79 | 24.20 | 533,979 | +0.33(+1.38%) |
Oct 27, 2015 | 21.00 | 25.59 | 21.00 | 23.87 | 1,088,107 | +3.29(+15.99%) |
Oct 26, 2015 | 20.85 | 20.98 | 19.91 | 20.58 | 350,450 | +1.06(+5.43%) |
Oct 23, 2015 | 19.15 | 19.93 | 19.15 | 19.52 | 239,515 | +0.37(+1.93%) |
Oct 22, 2015 | 20.60 | 20.66 | 19.05 | 19.15 | 285,779 | -1.05(-5.20%) |
Oct 21, 2015 | 20.25 | 20.70 | 19.73 | 20.20 | 314,293 | +0.33(+1.66%) |
Oct 20, 2015 | 23.14 | 23.40 | 19.76 | 19.87 | 803,883 | -3.34(-14.39%) |
Oct 19, 2015 | 26.00 | 26.28 | 23.04 | 23.21 | 559,092 | -2.77(-10.66%) |
Oct 16, 2015 | 25.70 | 26.05 | 23.55 | 25.98 | 563,158 | +0.11(+0.43%) |
Oct 15, 2015 | 26.31 | 26.51 | 25.50 | 25.87 | 426,521 | +0.42(+1.65%) |
Oct 14, 2015 | 27.49 | 27.50 | 24.81 | 25.45 | 1,324,719 | -2.15(-7.79%) |
Oct 13, 2015 | 25.50 | 30.89 | 24.67 | 27.60 | 2,225,418 | +1.72(+6.65%) |
Oct 12, 2015 | 22.89 | 27.40 | 21.85 | 25.88 | 2,133,306 | +4.86(+23.12%) |
Oct 09, 2015 | 19.65 | 21.96 | 19.10 | 21.02 | 1,760,731 | +2.08(+10.98%) |
Oct 08, 2015 | 17.98 | 19.87 | 17.32 | 18.94 | 2,944,433 | +3.00(+18.82%) |
Oct 07, 2015 | 16.56 | 16.68 | 15.34 | 15.94 | 393,996 | -0.74(-4.44%) |
Oct 06, 2015 | 19.36 | 19.58 | 15.26 | 16.68 | 1,137,795 | -2.01(-10.75%) |
Oct 05, 2015 | 18.77 | 18.90 | 18.05 | 18.69 | 306,576 | +0.41(+2.24%) |