Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.01 | 18.35 | 18.35 | 18.35 | 105,200 | +0.80(+4.56%) |
Dec 30, 2015 | 17.37 | 17.67 | 17.21 | 17.55 | 218,741 | -0.21(-1.18%) |
Dec 29, 2015 | 17.68 | 17.84 | 17.56 | 17.76 | 217,392 | -0.16(-0.89%) |
Dec 28, 2015 | 17.91 | 17.94 | 17.75 | 17.92 | 238,963 | -0.43(-2.34%) |
Dec 24, 2015 | 18.47 | 18.35 | 18.35 | 18.35 | 716,900 | +0.09(+0.49%) |
Dec 23, 2015 | 17.16 | 18.33 | 17.16 | 18.26 | 163,819 | +1.10(+6.41%) |
Dec 22, 2015 | 16.23 | 17.51 | 16.23 | 17.16 | 149,624 | +0.62(+3.75%) |
Dec 21, 2015 | 15.77 | 16.54 | 15.76 | 16.54 | 247,553 | +0.55(+3.44%) |
Dec 18, 2015 | 15.90 | 16.23 | 15.85 | 15.99 | 163,405 | +0.06(+0.38%) |
Dec 17, 2015 | 16.54 | 16.54 | 15.73 | 15.93 | 211,632 | -0.59(-3.57%) |
Dec 16, 2015 | 15.95 | 16.67 | 15.89 | 16.52 | 376,906 | +0.65(+4.10%) |
Dec 15, 2015 | 15.69 | 16.09 | 15.65 | 15.87 | 177,916 | +0.19(+1.21%) |
Dec 14, 2015 | 15.91 | 16.05 | 15.53 | 15.68 | 198,230 | -0.48(-2.97%) |
Dec 11, 2015 | 16.94 | 16.94 | 16.09 | 16.16 | 265,527 | -1.10(-6.37%) |
Dec 10, 2015 | 17.62 | 17.63 | 17.25 | 17.26 | 120,877 | -0.37(-2.10%) |
Dec 09, 2015 | 16.59 | 17.69 | 16.36 | 17.63 | 138,136 | +1.16(+7.04%) |
Dec 08, 2015 | 15.54 | 16.67 | 15.47 | 16.47 | 54,211 | +0.46(+2.87%) |
Dec 07, 2015 | 17.12 | 17.12 | 15.62 | 16.01 | 261,535 | -1.10(-6.43%) |
Dec 04, 2015 | 17.75 | 17.78 | 17.01 | 17.11 | 120,448 | -0.76(-4.25%) |
Dec 03, 2015 | 18.64 | 18.76 | 17.85 | 17.87 | 302,550 | -0.62(-3.35%) |
Dec 02, 2015 | 19.29 | 19.29 | 18.19 | 18.49 | 172,670 | -0.63(-3.29%) |
Dec 01, 2015 | 19.39 | 19.49 | 18.97 | 19.12 | 33,681 | -0.30(-1.54%) |
Nov 30, 2015 | 19.55 | 19.55 | 19.40 | 19.42 | 17,456 | +0.06(+0.31%) |
Nov 27, 2015 | 19.35 | 19.41 | 19.33 | 19.36 | 177,534 | -0.25(-1.27%) |
Nov 25, 2015 | 19.60 | 19.61 | 19.61 | 19.61 | 14,500 | -0.40(-2.00%) |
Nov 24, 2015 | 20.00 | 20.43 | 19.70 | 20.01 | 31,820 | +0.43(+2.20%) |
Nov 23, 2015 | 19.92 | 20.43 | 19.53 | 19.58 | 252,001 | -0.12(-0.61%) |
Nov 20, 2015 | 20.05 | 20.26 | 19.61 | 19.70 | 102,514 | -0.49(-2.43%) |
Nov 19, 2015 | 20.61 | 20.81 | 20.15 | 20.19 | 207,206 | -0.31(-1.51%) |
Nov 18, 2015 | 20.42 | 20.80 | 20.24 | 20.50 | 155,497 | +0.02(+0.10%) |
Nov 17, 2015 | 20.72 | 21.20 | 20.46 | 20.48 | 101,155 | -0.29(-1.40%) |
Nov 16, 2015 | 19.95 | 20.82 | 19.95 | 20.77 | 105,961 | +0.82(+4.11%) |
Nov 13, 2015 | 19.68 | 20.04 | 19.50 | 19.95 | 184,795 | -0.01(-0.05%) |
Nov 12, 2015 | 20.63 | 20.63 | 19.94 | 19.96 | 329,897 | -0.65(-3.15%) |
Nov 11, 2015 | 20.80 | 21.95 | 20.44 | 20.61 | 8,239 | -0.38(-1.81%) |
Nov 10, 2015 | 21.04 | 21.14 | 20.92 | 20.99 | 250,157 | +0.00(+0.00%) |
Nov 09, 2015 | 21.14 | 21.79 | 20.96 | 20.99 | 147,184 | -0.32(-1.50%) |
Nov 06, 2015 | 21.53 | 21.63 | 21.28 | 21.31 | 103,722 | -0.14(-0.65%) |
Nov 05, 2015 | 21.96 | 21.96 | 21.39 | 21.45 | 241,274 | -0.41(-1.88%) |
Nov 04, 2015 | 22.72 | 22.72 | 21.73 | 21.86 | 81,610 | -0.67(-2.97%) |
Nov 03, 2015 | 21.73 | 22.64 | 21.73 | 22.53 | 110,851 | +0.84(+3.87%) |
Nov 02, 2015 | 21.20 | 22.03 | 21.20 | 21.69 | 231,086 | +0.18(+0.84%) |
Oct 30, 2015 | 21.30 | 21.82 | 21.29 | 21.51 | 82,128 | +0.03(+0.14%) |
Oct 29, 2015 | 20.79 | 21.51 | 20.59 | 21.48 | 27,407 | +1.48(+7.40%) |
Oct 28, 2015 | 20.49 | 21.07 | 20.00 | 20.00 | 141,791 | -0.22(-1.09%) |
Oct 27, 2015 | 20.48 | 20.48 | 20.00 | 20.22 | 213,241 | -0.33(-1.61%) |
Oct 26, 2015 | 20.78 | 20.89 | 20.55 | 20.55 | 85,397 | -0.51(-2.42%) |
Oct 23, 2015 | 21.81 | 21.81 | 21.05 | 21.06 | 146,535 | -0.19(-0.89%) |
Oct 22, 2015 | 21.76 | 21.76 | 21.23 | 21.25 | 59,877 | -0.53(-2.43%) |
Oct 21, 2015 | 21.25 | 22.16 | 21.25 | 21.78 | 16,020 | -0.38(-1.71%) |
Oct 20, 2015 | 22.16 | 22.82 | 21.98 | 22.16 | 45,123 | +0.06(+0.27%) |
Oct 19, 2015 | 22.95 | 22.95 | 22.07 | 22.10 | 142,526 | -0.49(-2.17%) |
Oct 16, 2015 | 22.45 | 23.05 | 22.39 | 22.59 | 30,087 | +0.22(+0.98%) |
Oct 15, 2015 | 21.98 | 22.38 | 21.88 | 22.37 | 42,191 | +0.34(+1.54%) |
Oct 14, 2015 | 21.98 | 22.10 | 21.88 | 22.03 | 51,274 | +0.05(+0.23%) |
Oct 13, 2015 | 22.42 | 22.42 | 21.98 | 21.98 | 57,193 | -0.32(-1.44%) |
Oct 12, 2015 | 22.30 | 22.31 | 22.30 | 22.30 | 684 | -0.58(-2.53%) |
Oct 09, 2015 | 22.89 | 22.96 | 22.67 | 22.88 | 34,754 | +0.11(+0.48%) |
Oct 08, 2015 | 22.45 | 22.90 | 22.41 | 22.77 | 51,985 | +0.26(+1.16%) |
Oct 07, 2015 | 22.67 | 22.67 | 22.28 | 22.51 | 37,378 | +0.38(+1.72%) |
Oct 06, 2015 | 22.21 | 22.50 | 22.13 | 22.13 | 64,040 | +0.13(+0.59%) |
Oct 05, 2015 | 22.12 | 22.19 | 21.90 | 22.00 | 38,155 | +0.50(+2.33%) |
Oct 02, 2015 | 20.91 | 21.50 | 20.90 | 21.50 | 8,564 | +0.73(+3.51%) |