Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.77 | 14.36 | 14.36 | 14.36 | 1,784,164 | +0.41(+2.93%) |
Dec 30, 2015 | 13.79 | 14.44 | 13.78 | 13.95 | 1,964,690 | -0.13(-0.90%) |
Dec 29, 2015 | 14.05 | 14.26 | 13.83 | 14.08 | 2,302,361 | +0.22(+1.57%) |
Dec 28, 2015 | 14.52 | 14.77 | 13.73 | 13.86 | 1,690,145 | -0.74(-5.05%) |
Dec 24, 2015 | 14.33 | 14.60 | 14.60 | 14.60 | 1,131,539 | +0.22(+1.52%) |
Dec 23, 2015 | 13.49 | 14.67 | 13.33 | 14.38 | 3,215,317 | +1.10(+8.29%) |
Dec 22, 2015 | 13.02 | 13.53 | 12.73 | 13.28 | 1,989,921 | +0.25(+1.95%) |
Dec 21, 2015 | 12.84 | 13.20 | 12.28 | 13.02 | 2,929,181 | +0.18(+1.42%) |
Dec 18, 2015 | 13.32 | 13.85 | 12.71 | 12.84 | 3,526,183 | +0.01(+0.07%) |
Dec 17, 2015 | 14.92 | 14.92 | 12.66 | 12.83 | 6,610,085 | -2.15(-14.33%) |
Dec 16, 2015 | 14.93 | 15.21 | 14.67 | 14.98 | 2,732,702 | -0.12(-0.78%) |
Dec 15, 2015 | 15.39 | 15.63 | 14.66 | 15.10 | 2,737,716 | -0.29(-1.89%) |
Dec 14, 2015 | 16.13 | 16.28 | 15.07 | 15.39 | 3,005,057 | -0.98(-6.00%) |
Dec 11, 2015 | 16.64 | 16.83 | 15.87 | 16.37 | 2,681,594 | -0.65(-3.79%) |
Dec 10, 2015 | 17.15 | 17.48 | 16.84 | 17.02 | 2,174,337 | -0.65(-3.71%) |
Dec 09, 2015 | 16.56 | 18.24 | 16.51 | 17.67 | 3,372,605 | +1.64(+10.21%) |
Dec 08, 2015 | 16.29 | 16.80 | 15.46 | 16.04 | 5,222,179 | -0.26(-1.62%) |
Dec 07, 2015 | 20.09 | 20.09 | 16.18 | 16.30 | 5,044,113 | -2.99(-15.50%) |
Dec 04, 2015 | 20.53 | 20.99 | 19.17 | 19.29 | 4,717,760 | -1.73(-8.23%) |
Dec 03, 2015 | 22.14 | 22.49 | 20.91 | 21.02 | 2,143,854 | -0.96(-4.36%) |
Dec 02, 2015 | 23.10 | 23.80 | 21.88 | 21.98 | 3,202,626 | -2.03(-8.46%) |
Dec 01, 2015 | 24.20 | 25.40 | 23.35 | 24.01 | 1,680,077 | -0.26(-1.06%) |
Nov 30, 2015 | 23.07 | 25.06 | 22.19 | 24.27 | 2,593,359 | +0.55(+2.32%) |
Nov 27, 2015 | 24.70 | 24.90 | 23.42 | 23.72 | 1,678,564 | -1.14(-4.57%) |
Nov 25, 2015 | 24.38 | 24.85 | 24.85 | 24.85 | 1,985,401 | +0.29(+1.19%) |
Nov 24, 2015 | 24.12 | 24.92 | 23.86 | 24.56 | 1,679,535 | +0.70(+2.94%) |
Nov 23, 2015 | 24.82 | 24.82 | 23.71 | 23.86 | 1,458,288 | -0.89(-3.59%) |
Nov 20, 2015 | 24.86 | 25.24 | 24.43 | 24.75 | 912,082 | -0.10(-0.39%) |
Nov 19, 2015 | 25.58 | 25.70 | 24.43 | 24.84 | 1,197,676 | -0.75(-2.91%) |
Nov 18, 2015 | 25.37 | 25.71 | 24.68 | 25.59 | 1,109,009 | +0.36(+1.44%) |
Nov 17, 2015 | 26.35 | 26.64 | 25.16 | 25.23 | 1,148,184 | -1.22(-4.60%) |
Nov 16, 2015 | 26.24 | 27.04 | 25.39 | 26.44 | 1,158,312 | +0.22(+0.85%) |
Nov 13, 2015 | 25.88 | 26.71 | 25.47 | 26.22 | 750,686 | +0.19(+0.72%) |
Nov 12, 2015 | 26.50 | 26.79 | 25.86 | 26.03 | 1,058,467 | -0.85(-3.17%) |
Nov 11, 2015 | 25.45 | 27.37 | 25.31 | 26.88 | 1,493,335 | +1.46(+5.72%) |
Nov 10, 2015 | 25.29 | 25.76 | 24.64 | 25.43 | 1,039,278 | -0.27(-1.04%) |
Nov 09, 2015 | 25.73 | 26.08 | 24.83 | 25.70 | 799,959 | -0.11(-0.41%) |
Nov 06, 2015 | 25.53 | 26.04 | 24.89 | 25.80 | 1,147,688 | -0.05(-0.21%) |
Nov 05, 2015 | 26.23 | 27.08 | 25.55 | 25.86 | 1,827,211 | -0.81(-3.03%) |
Nov 04, 2015 | 27.83 | 27.92 | 26.40 | 26.66 | 1,896,160 | -0.02(-0.07%) |
Nov 03, 2015 | 26.54 | 26.96 | 25.77 | 26.68 | 1,261,218 | +0.28(+1.04%) |
Nov 02, 2015 | 25.59 | 26.63 | 25.30 | 26.41 | 1,350,381 | +0.67(+2.59%) |
Oct 30, 2015 | 25.36 | 26.29 | 25.30 | 25.74 | 1,144,536 | +0.43(+1.68%) |
Oct 29, 2015 | 25.29 | 25.87 | 25.07 | 25.31 | 940,285 | -0.44(-1.72%) |
Oct 28, 2015 | 24.54 | 25.79 | 24.31 | 25.76 | 1,611,892 | +1.46(+6.03%) |
Oct 27, 2015 | 24.75 | 24.77 | 23.75 | 24.29 | 1,761,907 | -0.69(-2.77%) |
Oct 26, 2015 | 26.49 | 26.58 | 24.75 | 24.99 | 1,466,856 | -1.65(-6.20%) |
Oct 23, 2015 | 26.19 | 26.87 | 25.53 | 26.64 | 1,271,736 | +0.13(+0.50%) |
Oct 22, 2015 | 26.95 | 27.46 | 26.00 | 26.50 | 1,137,696 | -0.21(-0.80%) |
Oct 21, 2015 | 27.46 | 27.54 | 26.42 | 26.72 | 1,202,174 | -0.82(-2.96%) |
Oct 20, 2015 | 27.70 | 27.93 | 26.90 | 27.53 | 1,878,580 | -0.34(-1.21%) |
Oct 19, 2015 | 28.05 | 28.22 | 27.28 | 27.87 | 799,271 | -0.56(-1.97%) |
Oct 16, 2015 | 28.05 | 28.77 | 27.51 | 28.43 | 2,315,767 | +0.27(+0.98%) |
Oct 15, 2015 | 27.17 | 28.25 | 26.61 | 28.15 | 2,643,325 | +0.74(+2.69%) |
Oct 14, 2015 | 26.35 | 27.48 | 25.81 | 27.42 | 2,106,876 | +1.00(+3.80%) |
Oct 13, 2015 | 26.75 | 27.64 | 26.37 | 26.41 | 1,241,678 | -0.65(-2.39%) |
Oct 12, 2015 | 28.53 | 28.60 | 26.49 | 27.06 | 1,869,114 | -1.34(-4.72%) |
Oct 09, 2015 | 30.17 | 30.78 | 28.33 | 28.40 | 1,724,023 | -1.30(-4.39%) |
Oct 08, 2015 | 29.61 | 30.01 | 28.77 | 29.71 | 1,216,090 | +0.10(+0.33%) |
Oct 07, 2015 | 29.42 | 30.19 | 28.28 | 29.61 | 2,596,999 | +1.00(+3.50%) |
Oct 06, 2015 | 27.57 | 28.99 | 27.34 | 28.61 | 1,756,371 | +0.48(+1.70%) |
Oct 05, 2015 | 26.54 | 28.30 | 26.37 | 28.13 | 2,105,446 | +1.76(+6.66%) |
Oct 02, 2015 | 24.37 | 26.37 | 24.17 | 26.37 | 1,247,508 | +1.85(+7.53%) |