Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.75 | 19.50 | 19.50 | 19.50 | 13,220 | +0.15(+0.78%) |
Dec 30, 2015 | 18.75 | 19.50 | 18.75 | 19.35 | 17,643 | +0.60(+3.20%) |
Dec 29, 2015 | 19.35 | 19.50 | 18.75 | 18.75 | 19,570 | -0.60(-3.10%) |
Dec 28, 2015 | 19.65 | 20.10 | 19.35 | 19.35 | 11,332 | -0.90(-4.44%) |
Dec 24, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 8,126 | -0.15(-0.74%) |
Dec 23, 2015 | 19.95 | 20.70 | 19.95 | 20.40 | 3,086 | +0.30(+1.49%) |
Dec 22, 2015 | 19.80 | 21.00 | 19.65 | 20.10 | 7,313 | -0.15(-0.74%) |
Dec 21, 2015 | 20.55 | 20.70 | 19.80 | 20.25 | 6,903 | +0.30(+1.50%) |
Dec 18, 2015 | 19.65 | 20.40 | 19.50 | 19.95 | 7,790 | +0.30(+1.53%) |
Dec 17, 2015 | 19.65 | 21.00 | 19.65 | 19.65 | 7,053 | -0.45(-2.24%) |
Dec 16, 2015 | 19.65 | 20.40 | 19.50 | 20.10 | 6,514 | +0.90(+4.69%) |
Dec 15, 2015 | 19.50 | 19.65 | 18.90 | 19.20 | 3,597 | +0.30(+1.59%) |
Dec 14, 2015 | 19.35 | 20.10 | 18.90 | 18.90 | 8,039 | -0.60(-3.08%) |
Dec 11, 2015 | 19.80 | 20.55 | 19.20 | 19.50 | 8,901 | -0.60(-2.99%) |
Dec 10, 2015 | 20.25 | 20.55 | 19.50 | 20.10 | 9,172 | +0.30(+1.52%) |
Dec 09, 2015 | 20.85 | 21.15 | 19.73 | 19.80 | 16,488 | -1.35(-6.38%) |
Dec 08, 2015 | 21.45 | 21.68 | 20.55 | 21.15 | 9,039 | -0.75(-3.42%) |
Dec 07, 2015 | 22.50 | 22.50 | 21.30 | 21.90 | 13,679 | -0.90(-3.95%) |
Dec 04, 2015 | 23.55 | 23.55 | 21.90 | 22.80 | 10,462 | -0.30(-1.30%) |
Dec 03, 2015 | 24.45 | 24.45 | 21.45 | 23.10 | 16,870 | -1.20(-4.94%) |
Dec 02, 2015 | 22.80 | 24.45 | 22.67 | 24.30 | 31,984 | +2.10(+9.46%) |
Dec 01, 2015 | 21.75 | 22.20 | 20.55 | 22.20 | 35,810 | +2.25(+11.28%) |
Nov 30, 2015 | 21.00 | 21.00 | 19.65 | 19.95 | 15,284 | -0.90(-4.32%) |
Nov 27, 2015 | 19.95 | 24.00 | 19.20 | 20.85 | 16,628 | +1.20(+6.11%) |
Nov 25, 2015 | 19.50 | 19.65 | 19.65 | 19.65 | 19,673 | +0.60(+3.15%) |
Nov 24, 2015 | 19.80 | 19.80 | 18.86 | 19.05 | 7,139 | -0.45(-2.31%) |
Nov 23, 2015 | 19.05 | 19.65 | 18.00 | 19.50 | 15,465 | +0.82(+4.42%) |
Nov 20, 2015 | 18.60 | 19.05 | 17.70 | 18.68 | 21,741 | -0.22(-1.19%) |
Nov 19, 2015 | 19.35 | 19.35 | 18.45 | 18.90 | 18,992 | -0.30(-1.56%) |
Nov 18, 2015 | 18.75 | 19.65 | 18.60 | 19.20 | 9,801 | +0.60(+3.23%) |
Nov 17, 2015 | 19.65 | 19.77 | 18.45 | 18.60 | 13,012 | -0.75(-3.88%) |
Nov 16, 2015 | 19.50 | 20.40 | 19.05 | 19.35 | 9,176 | -0.15(-0.77%) |
Nov 13, 2015 | 19.50 | 19.95 | 18.90 | 19.50 | 3,972 | +0.00(+0.00%) |
Nov 12, 2015 | 19.05 | 19.80 | 19.05 | 19.50 | 5,689 | +0.00(+0.00%) |
Nov 11, 2015 | 19.80 | 19.95 | 19.20 | 19.50 | 6,826 | -0.45(-2.26%) |
Nov 10, 2015 | 20.40 | 20.70 | 19.65 | 19.95 | 13,467 | -0.90(-4.32%) |
Nov 09, 2015 | 21.00 | 21.30 | 19.95 | 20.85 | 11,981 | +0.00(+0.00%) |
Nov 06, 2015 | 22.80 | 22.80 | 20.25 | 20.85 | 28,063 | -0.90(-4.14%) |
Nov 05, 2015 | 21.75 | 25.95 | 21.15 | 21.75 | 100,257 | +1.20(+5.84%) |
Nov 04, 2015 | 21.60 | 22.50 | 20.10 | 20.55 | 9,593 | -0.90(-4.20%) |
Nov 03, 2015 | 20.70 | 21.90 | 20.55 | 21.45 | 7,699 | +0.90(+4.38%) |
Nov 02, 2015 | 20.40 | 21.75 | 19.05 | 20.55 | 8,923 | +0.38(+1.86%) |
Oct 30, 2015 | 19.95 | 20.85 | 19.05 | 20.18 | 6,341 | +0.38(+1.89%) |
Oct 29, 2015 | 20.25 | 21.15 | 19.65 | 19.80 | 8,423 | -0.75(-3.65%) |
Oct 28, 2015 | 21.60 | 21.60 | 20.54 | 20.55 | 4,117 | -1.05(-4.86%) |
Oct 27, 2015 | 21.30 | 21.60 | 20.55 | 21.60 | 8,869 | +0.30(+1.41%) |
Oct 26, 2015 | 20.85 | 21.90 | 20.85 | 21.30 | 5,430 | +0.45(+2.16%) |
Oct 23, 2015 | 20.85 | 21.75 | 20.25 | 20.85 | 7,812 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 22.20 | 20.10 | 20.85 | 7,730 | +0.00(+0.00%) |
Oct 21, 2015 | 21.60 | 22.35 | 18.45 | 20.85 | 17,367 | -0.90(-4.14%) |
Oct 20, 2015 | 22.95 | 23.40 | 21.60 | 21.75 | 5,906 | -1.50(-6.45%) |
Oct 19, 2015 | 22.13 | 23.40 | 21.75 | 23.25 | 6,950 | +1.05(+4.73%) |
Oct 16, 2015 | 23.55 | 23.85 | 21.60 | 22.20 | 3,365 | +0.60(+2.78%) |
Oct 15, 2015 | 21.90 | 22.65 | 21.30 | 21.60 | 10,544 | -0.45(-2.04%) |
Oct 14, 2015 | 22.35 | 22.93 | 21.60 | 22.05 | 6,365 | -0.30(-1.34%) |
Oct 13, 2015 | 22.50 | 22.95 | 22.05 | 22.35 | 3,408 | -0.45(-1.97%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.50 | 22.80 | 2,060 | -0.30(-1.30%) |
Oct 09, 2015 | 23.25 | 24.00 | 22.50 | 23.10 | 3,656 | +0.00(+0.00%) |
Oct 08, 2015 | 22.80 | 23.25 | 22.50 | 23.10 | 1,890 | +0.45(+1.99%) |
Oct 07, 2015 | 22.50 | 23.55 | 21.75 | 22.65 | 9,429 | +0.60(+2.72%) |
Oct 06, 2015 | 22.50 | 24.15 | 21.60 | 22.05 | 12,195 | -0.45(-2.00%) |
Oct 05, 2015 | 22.50 | 23.25 | 21.60 | 22.50 | 7,626 | +0.60(+2.74%) |
Oct 02, 2015 | 21.15 | 22.65 | 21.15 | 21.90 | 7,611 | +0.45(+2.10%) |