Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.29 | 14.01 | 12.73 | 13.53 | 43,008 | +1.09(+8.74%) |
Feb 26, 2016 | 11.72 | 13.29 | 11.72 | 12.44 | 38,212 | +0.41(+3.37%) |
Feb 25, 2016 | 12.08 | 12.08 | 11.48 | 12.04 | 30,898 | -0.04(-0.36%) |
Feb 24, 2016 | 12.68 | 12.68 | 11.48 | 12.08 | 46,600 | -0.72(-5.66%) |
Feb 23, 2016 | 14.25 | 14.25 | 12.44 | 12.80 | 33,474 | -1.21(-8.62%) |
Feb 22, 2016 | 13.29 | 14.25 | 13.05 | 14.01 | 57,625 | +0.97(+7.41%) |
Feb 19, 2016 | 13.41 | 13.53 | 12.44 | 13.05 | 37,189 | -0.12(-0.92%) |
Feb 18, 2016 | 14.50 | 14.86 | 12.20 | 13.17 | 79,070 | -0.97(-6.84%) |
Feb 17, 2016 | 12.08 | 14.98 | 11.72 | 14.13 | 106,493 | +2.43(+20.78%) |
Feb 16, 2016 | 10.87 | 12.08 | 10.15 | 11.70 | 76,248 | +1.80(+18.13%) |
Feb 12, 2016 | 10.87 | 9.905 | 9.905 | 9.905 | 121,165 | +0.24(+2.50%) |
Feb 11, 2016 | 12.08 | 12.20 | 9.568 | 9.663 | 162,541 | -2.66(-21.57%) |
Feb 10, 2016 | 12.32 | 13.29 | 12.08 | 12.32 | 87,205 | -0.36(-2.86%) |
Feb 09, 2016 | 14.37 | 14.50 | 12.08 | 12.68 | 170,408 | -1.45(-10.26%) |
Feb 08, 2016 | 16.31 | 16.43 | 13.65 | 14.13 | 180,331 | -2.54(-15.22%) |
Feb 05, 2016 | 18.00 | 18.48 | 16.43 | 16.67 | 114,895 | -1.09(-6.12%) |
Feb 04, 2016 | 18.12 | 19.09 | 17.52 | 17.76 | 128,975 | -0.97(-5.16%) |
Feb 03, 2016 | 16.43 | 19.33 | 15.10 | 18.72 | 453,637 | -7.49(-28.57%) |
Feb 02, 2016 | 26.57 | 26.57 | 24.88 | 26.21 | 44,894 | -0.97(-3.56%) |
Feb 01, 2016 | 27.90 | 28.87 | 25.37 | 27.18 | 60,543 | -0.60(-2.17%) |
Jan 29, 2016 | 28.27 | 28.99 | 26.09 | 27.78 | 64,897 | -0.12(-0.43%) |
Jan 28, 2016 | 30.20 | 30.68 | 27.54 | 27.90 | 59,505 | -1.09(-3.75%) |
Jan 27, 2016 | 28.27 | 31.04 | 26.82 | 28.99 | 88,194 | +1.69(+6.20%) |
Jan 26, 2016 | 25.85 | 27.42 | 25.37 | 27.30 | 82,591 | +2.66(+10.78%) |
Jan 25, 2016 | 25.73 | 26.04 | 24.40 | 24.64 | 45,773 | -0.85(-3.32%) |
Jan 22, 2016 | 23.68 | 26.53 | 23.31 | 25.49 | 92,116 | +3.02(+13.44%) |
Jan 21, 2016 | 20.41 | 24.52 | 20.17 | 22.47 | 46,250 | +2.05(+10.06%) |
Jan 20, 2016 | 21.98 | 22.35 | 18.72 | 20.41 | 87,959 | -1.57(-7.14%) |
Jan 19, 2016 | 23.92 | 24.16 | 21.88 | 21.98 | 57,094 | -1.21(-5.21%) |
Jan 15, 2016 | 23.43 | 23.19 | 23.19 | 23.19 | 65,301 | -0.72(-3.03%) |
Jan 14, 2016 | 21.50 | 24.16 | 15.94 | 23.92 | 155,090 | +2.42(+11.24%) |
Jan 13, 2016 | 25.61 | 25.85 | 21.38 | 21.50 | 109,298 | -3.26(-13.17%) |
Jan 12, 2016 | 27.18 | 27.56 | 24.16 | 24.76 | 97,021 | -1.93(-7.24%) |
Jan 11, 2016 | 29.47 | 29.59 | 25.85 | 26.70 | 90,212 | -1.93(-6.75%) |
Jan 08, 2016 | 30.20 | 31.41 | 28.51 | 28.63 | 78,701 | -1.45(-4.82%) |
Jan 07, 2016 | 32.61 | 32.86 | 30.08 | 30.08 | 112,856 | -2.90(-8.79%) |
Jan 06, 2016 | 34.43 | 34.73 | 32.98 | 32.98 | 88,610 | -2.17(-6.19%) |
Jan 05, 2016 | 38.17 | 38.17 | 35.15 | 35.15 | 58,334 | -1.93(-5.21%) |
Jan 04, 2016 | 36.24 | 37.81 | 35.51 | 37.08 | 67,999 | +0.60(+1.66%) |
Dec 31, 2015 | 33.94 | 36.48 | 36.48 | 36.48 | 108,722 | +2.54(+7.47%) |
Dec 30, 2015 | 33.94 | 34.67 | 32.86 | 33.94 | 67,742 | -0.24(-0.71%) |
Dec 29, 2015 | 35.63 | 36.12 | 33.46 | 34.18 | 101,362 | -1.33(-3.74%) |
Dec 28, 2015 | 38.05 | 38.17 | 35.03 | 35.51 | 85,360 | -2.90(-7.55%) |
Dec 24, 2015 | 37.69 | 38.41 | 38.41 | 38.41 | 30,870 | +1.45(+3.92%) |
Dec 23, 2015 | 35.03 | 37.57 | 35.03 | 36.96 | 77,104 | +2.17(+6.25%) |
Dec 22, 2015 | 35.03 | 35.88 | 34.55 | 34.79 | 70,816 | -0.36(-1.03%) |
Dec 21, 2015 | 35.75 | 36.84 | 35.03 | 35.15 | 57,983 | -0.24(-0.68%) |
Dec 18, 2015 | 34.91 | 35.63 | 33.82 | 35.39 | 93,140 | +0.48(+1.38%) |
Dec 17, 2015 | 35.03 | 35.63 | 33.52 | 34.91 | 65,791 | -0.24(-0.69%) |
Dec 16, 2015 | 34.67 | 36.72 | 34.55 | 35.15 | 56,951 | +0.36(+1.04%) |
Dec 15, 2015 | 33.94 | 36.12 | 33.94 | 34.79 | 46,497 | -0.72(-2.04%) |
Dec 14, 2015 | 37.81 | 37.83 | 34.43 | 35.51 | 73,980 | -2.78(-7.26%) |
Dec 11, 2015 | 38.29 | 38.53 | 37.08 | 38.29 | 73,602 | -1.21(-3.06%) |
Dec 10, 2015 | 36.84 | 40.95 | 36.72 | 39.50 | 87,329 | +2.42(+6.51%) |
Dec 09, 2015 | 36.96 | 39.38 | 36.60 | 37.08 | 95,631 | -0.60(-1.60%) |
Dec 08, 2015 | 33.10 | 38.65 | 32.98 | 37.69 | 179,317 | +4.95(+15.13%) |
Dec 07, 2015 | 36.00 | 36.36 | 32.61 | 32.74 | 143,020 | -3.87(-10.56%) |
Dec 04, 2015 | 40.10 | 40.22 | 35.88 | 36.60 | 155,432 | -3.26(-8.18%) |
Dec 03, 2015 | 40.22 | 41.79 | 39.86 | 39.86 | 57,227 | -0.60(-1.49%) |
Dec 02, 2015 | 42.28 | 42.28 | 40.10 | 40.47 | 55,412 | -1.81(-4.29%) |