Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.43 | 14.70 | 12.77 | 12.90 | 84,683 | -1.54(-10.66%) |
Feb 26, 2016 | 13.50 | 16.00 | 13.29 | 14.44 | 88,032 | +1.09(+8.16%) |
Feb 25, 2016 | 13.28 | 13.35 | 12.68 | 13.35 | 15,003 | +0.60(+4.71%) |
Feb 24, 2016 | 12.50 | 12.93 | 12.21 | 12.75 | 28,785 | +0.06(+0.47%) |
Feb 23, 2016 | 13.21 | 13.40 | 12.56 | 12.69 | 51,496 | -0.48(-3.64%) |
Feb 22, 2016 | 13.02 | 13.83 | 12.67 | 13.17 | 31,383 | +0.26(+2.01%) |
Feb 19, 2016 | 12.69 | 12.99 | 11.91 | 12.91 | 28,160 | +0.18(+1.41%) |
Feb 18, 2016 | 12.68 | 13.03 | 12.16 | 12.73 | 35,917 | +0.01(+0.08%) |
Feb 17, 2016 | 13.24 | 13.24 | 11.48 | 12.72 | 143,432 | +0.22(+1.76%) |
Feb 16, 2016 | 12.19 | 15.01 | 11.78 | 12.50 | 87,305 | +0.45(+3.73%) |
Feb 12, 2016 | 12.02 | 12.05 | 12.05 | 12.05 | 83,400 | +0.07(+0.58%) |
Feb 11, 2016 | 12.71 | 13.00 | 11.95 | 11.98 | 62,082 | -1.05(-8.06%) |
Feb 10, 2016 | 13.35 | 13.98 | 12.86 | 13.03 | 20,505 | -0.37(-2.76%) |
Feb 09, 2016 | 13.21 | 13.25 | 12.56 | 13.40 | 68,232 | -0.05(-0.37%) |
Feb 08, 2016 | 14.55 | 15.96 | 12.89 | 13.45 | 39,605 | -1.27(-8.63%) |
Feb 05, 2016 | 15.28 | 16.42 | 14.28 | 14.72 | 47,771 | -0.73(-4.72%) |
Feb 04, 2016 | 15.59 | 16.70 | 15.19 | 15.45 | 23,349 | -0.23(-1.47%) |
Feb 03, 2016 | 16.08 | 16.93 | 15.31 | 15.68 | 81,023 | -0.32(-2.00%) |
Feb 02, 2016 | 15.64 | 16.00 | 14.51 | 16.00 | 87,183 | +0.14(+0.88%) |
Feb 01, 2016 | 15.40 | 16.45 | 14.61 | 15.86 | 61,024 | +0.15(+0.95%) |
Jan 29, 2016 | 15.22 | 16.01 | 14.51 | 15.71 | 84,457 | +0.53(+3.49%) |
Jan 28, 2016 | 15.12 | 15.67 | 14.26 | 15.18 | 45,614 | +0.08(+0.53%) |
Jan 27, 2016 | 16.16 | 16.88 | 14.43 | 15.10 | 112,169 | -1.13(-6.96%) |
Jan 26, 2016 | 14.90 | 16.65 | 14.54 | 16.23 | 69,669 | +1.58(+10.78%) |
Jan 25, 2016 | 13.98 | 14.99 | 13.84 | 14.65 | 144,282 | +0.65(+4.64%) |
Jan 22, 2016 | 14.97 | 15.41 | 13.11 | 14.00 | 38,151 | -0.46(-3.18%) |
Jan 21, 2016 | 14.59 | 15.58 | 14.39 | 14.46 | 79,448 | -0.38(-2.56%) |
Jan 20, 2016 | 12.13 | 15.45 | 12.13 | 14.84 | 116,098 | +2.23(+17.68%) |
Jan 19, 2016 | 13.50 | 15.39 | 12.25 | 12.61 | 47,140 | -0.64(-4.83%) |
Jan 15, 2016 | 13.59 | 13.25 | 13.25 | 13.25 | 24,900 | -0.80(-5.69%) |
Jan 14, 2016 | 14.54 | 15.20 | 13.47 | 14.05 | 45,330 | -0.31(-2.16%) |
Jan 13, 2016 | 15.53 | 17.20 | 14.21 | 14.36 | 114,376 | -1.14(-7.35%) |
Jan 12, 2016 | 14.72 | 15.69 | 14.35 | 15.50 | 74,090 | +1.18(+8.24%) |
Jan 11, 2016 | 14.17 | 15.10 | 13.71 | 14.32 | 93,933 | +0.11(+0.77%) |
Jan 08, 2016 | 15.69 | 16.00 | 13.69 | 14.21 | 90,906 | -1.31(-8.44%) |
Jan 07, 2016 | 16.80 | 17.64 | 15.27 | 15.52 | 99,425 | -1.45(-8.54%) |
Jan 06, 2016 | 19.03 | 19.67 | 16.80 | 16.97 | 82,829 | -2.46(-12.66%) |
Jan 05, 2016 | 20.48 | 20.56 | 19.07 | 19.43 | 73,447 | -1.03(-5.03%) |
Jan 04, 2016 | 20.34 | 20.94 | 19.15 | 20.46 | 110,422 | -0.41(-1.96%) |
Dec 31, 2015 | 20.72 | 20.87 | 20.87 | 20.87 | 63,800 | +0.07(+0.34%) |
Dec 30, 2015 | 21.54 | 21.72 | 20.39 | 20.80 | 43,950 | -0.87(-4.01%) |
Dec 29, 2015 | 22.27 | 22.27 | 21.52 | 21.67 | 57,519 | -0.22(-1.01%) |
Dec 28, 2015 | 22.56 | 22.89 | 21.29 | 21.89 | 62,202 | -0.65(-2.88%) |
Dec 24, 2015 | 22.19 | 22.54 | 22.54 | 22.54 | 32,300 | +0.05(+0.22%) |
Dec 23, 2015 | 20.36 | 23.00 | 20.36 | 22.49 | 88,086 | +2.53(+12.68%) |
Dec 22, 2015 | 21.00 | 21.21 | 19.96 | 19.96 | 78,150 | -0.28(-1.38%) |
Dec 21, 2015 | 21.27 | 21.46 | 19.83 | 20.24 | 185,950 | -0.41(-1.99%) |
Dec 18, 2015 | 21.31 | 23.00 | 19.20 | 20.65 | 1,168,442 | -0.04(-0.19%) |
Dec 17, 2015 | 20.37 | 22.50 | 20.28 | 20.69 | 169,658 | +0.11(+0.53%) |
Dec 16, 2015 | 18.20 | 21.56 | 17.76 | 20.58 | 235,103 | +2.28(+12.46%) |
Dec 15, 2015 | 16.89 | 19.08 | 16.75 | 18.30 | 196,698 | +1.16(+6.77%) |
Dec 14, 2015 | 19.23 | 19.23 | 16.56 | 17.14 | 68,764 | -1.99(-10.40%) |
Dec 11, 2015 | 18.79 | 19.95 | 18.11 | 19.13 | 72,049 | -0.30(-1.54%) |
Dec 10, 2015 | 21.39 | 21.72 | 18.01 | 19.43 | 55,654 | -2.08(-9.67%) |
Dec 09, 2015 | 21.70 | 23.78 | 21.20 | 21.51 | 104,459 | -0.43(-1.96%) |
Dec 08, 2015 | 22.90 | 22.90 | 21.48 | 21.94 | 52,689 | -0.28(-1.26%) |
Dec 07, 2015 | 23.93 | 23.93 | 22.05 | 22.22 | 81,419 | -1.44(-6.09%) |
Dec 04, 2015 | 22.67 | 23.67 | 22.21 | 23.66 | 33,122 | +1.99(+9.18%) |
Dec 03, 2015 | 21.83 | 23.50 | 21.22 | 21.67 | 94,088 | -0.43(-1.95%) |
Dec 02, 2015 | 21.72 | 24.68 | 21.64 | 22.10 | 314,780 | +0.21(+0.96%) |
Dec 01, 2015 | 19.10 | 21.89 | 19.10 | 21.89 | 52,341 | +2.68(+13.95%) |
Nov 30, 2015 | 19.20 | 19.25 | 18.75 | 19.21 | 23,172 | +0.01(+0.05%) |
Nov 27, 2015 | 18.78 | 20.49 | 18.78 | 19.20 | 36,364 | +0.46(+2.45%) |
Nov 25, 2015 | 17.50 | 18.74 | 18.74 | 18.74 | 62,800 | +0.91(+5.10%) |
Nov 24, 2015 | 15.50 | 17.86 | 15.50 | 17.83 | 73,342 | +1.83(+11.44%) |
Nov 23, 2015 | 14.71 | 16.00 | 14.63 | 16.00 | 33,420 | +1.19(+8.04%) |
Nov 20, 2015 | 15.31 | 15.40 | 14.74 | 14.81 | 21,660 | -0.38(-2.50%) |
Nov 19, 2015 | 14.28 | 15.19 | 14.10 | 15.19 | 28,950 | +0.55(+3.76%) |
Nov 18, 2015 | 14.09 | 14.68 | 13.29 | 14.64 | 44,077 | +0.75(+5.40%) |
Nov 17, 2015 | 12.50 | 13.97 | 12.50 | 13.89 | 56,233 | +1.15(+9.03%) |
Nov 16, 2015 | 12.36 | 12.75 | 12.19 | 12.74 | 38,895 | +0.29(+2.33%) |
Nov 13, 2015 | 12.21 | 12.68 | 12.17 | 12.45 | 19,230 | -0.03(-0.24%) |
Nov 12, 2015 | 11.80 | 12.49 | 11.80 | 12.48 | 28,967 | +0.41(+3.40%) |
Nov 11, 2015 | 12.26 | 12.40 | 12.00 | 12.07 | 19,835 | -0.32(-2.58%) |
Nov 10, 2015 | 12.44 | 12.60 | 12.00 | 12.39 | 33,115 | +0.13(+1.06%) |
Nov 09, 2015 | 12.87 | 12.87 | 11.20 | 12.26 | 41,588 | +0.84(+7.36%) |
Nov 06, 2015 | 10.48 | 11.84 | 10.48 | 11.42 | 27,776 | +0.80(+7.53%) |
Nov 05, 2015 | 11.19 | 11.58 | 10.53 | 10.62 | 36,643 | -0.82(-7.17%) |
Nov 04, 2015 | 12.65 | 12.65 | 11.04 | 11.44 | 27,075 | -0.86(-6.99%) |
Nov 03, 2015 | 11.40 | 12.89 | 11.30 | 12.30 | 66,511 | +1.11(+9.92%) |
Nov 02, 2015 | 10.84 | 11.47 | 10.75 | 11.19 | 56,771 | +0.79(+7.60%) |
Oct 30, 2015 | 10.08 | 10.44 | 10.01 | 10.40 | 14,882 | +0.20(+1.96%) |
Oct 29, 2015 | 10.22 | 10.71 | 10.06 | 10.20 | 69,564 | -0.30(-2.86%) |
Oct 28, 2015 | 9.880 | 10.99 | 9.770 | 10.50 | 21,734 | +0.50(+5.00%) |
Oct 27, 2015 | 11.95 | 11.95 | 10.00 | 10.00 | 122,864 | -0.81(-7.49%) |
Oct 26, 2015 | 9.700 | 11.24 | 9.700 | 10.81 | 59,792 | +1.11(+11.44%) |
Oct 23, 2015 | 9.250 | 10.31 | 9.250 | 9.700 | 52,741 | +0.40(+4.30%) |
Oct 22, 2015 | 9.290 | 9.980 | 9.191 | 9.300 | 47,258 | -0.28(-2.92%) |
Oct 21, 2015 | 11.29 | 11.29 | 9.010 | 9.580 | 71,217 | -1.06(-9.96%) |
Oct 20, 2015 | 10.67 | 11.38 | 10.53 | 10.64 | 54,948 | -0.21(-1.94%) |
Oct 19, 2015 | 12.95 | 12.66 | 10.14 | 10.85 | 85,292 | -1.81(-14.30%) |
Oct 16, 2015 | 13.40 | 13.40 | 12.51 | 12.66 | 25,450 | -0.56(-4.24%) |
Oct 15, 2015 | 13.61 | 13.61 | 12.66 | 13.22 | 61,557 | -0.04(-0.30%) |
Oct 14, 2015 | 12.25 | 13.65 | 12.25 | 13.26 | 96,692 | +0.93(+7.54%) |
Oct 13, 2015 | 12.40 | 12.77 | 12.25 | 12.33 | 45,128 | -0.25(-1.99%) |
Oct 12, 2015 | 12.95 | 13.01 | 12.21 | 12.58 | 68,299 | +0.18(+1.45%) |
Oct 09, 2015 | 12.95 | 13.23 | 12.25 | 12.40 | 72,327 | -0.50(-3.88%) |