Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
Dec 30, 2015 | 18.34 | 18.91 | 17.80 | 17.85 | 909,170 | -0.59(-3.20%) |
Dec 29, 2015 | 18.60 | 18.70 | 18.27 | 18.44 | 1,282,992 | -0.13(-0.70%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 0 | +0.56(+3.11%) | |
Dec 23, 2015 | 18.09 | 18.23 | 17.95 | 18.01 | 655,280 | -0.01(-0.06%) |
Dec 22, 2015 | 17.97 | 18.15 | 17.97 | 18.02 | 1,068,436 | -0.01(-0.06%) |
Dec 21, 2015 | 17.79 | 18.13 | 17.68 | 18.03 | 1,003,093 | +0.34(+1.92%) |
Dec 18, 2015 | 17.40 | 17.84 | 17.08 | 17.69 | 633,217 | +0.22(+1.26%) |
Dec 17, 2015 | 17.85 | 17.86 | 17.39 | 17.47 | 847,909 | -0.28(-1.58%) |
Dec 16, 2015 | 17.57 | 17.95 | 17.39 | 17.75 | 871,215 | +0.20(+1.14%) |
Dec 15, 2015 | 16.77 | 17.69 | 16.51 | 17.55 | 1,395,913 | +0.82(+4.90%) |
Dec 14, 2015 | 17.51 | 16.43 | 16.73 | 941,089 | -0.67(-3.85%) | |
Dec 11, 2015 | 19.15 | 19.15 | 17.07 | 17.40 | 3,179,654 | -2.50(-12.56%) |
Dec 10, 2015 | 19.89 | 20.33 | 19.62 | 19.90 | 793,801 | +0.04(+0.20%) |
Dec 09, 2015 | 20.30 | 20.47 | 19.61 | 19.86 | 612,737 | -0.49(-2.41%) |
Dec 08, 2015 | 20.96 | 20.96 | 20.08 | 20.35 | 436,035 | -0.72(-3.42%) |
Dec 07, 2015 | 21.28 | 21.31 | 21.00 | 21.07 | 385,391 | -0.29(-1.36%) |
Dec 04, 2015 | 21.60 | 21.63 | 20.90 | 21.36 | 497,034 | -0.19(-0.88%) |
Dec 03, 2015 | 21.58 | 21.69 | 21.31 | 21.55 | 748,207 | +0.00(+0.00%) |
Dec 02, 2015 | 21.40 | 21.75 | 21.26 | 21.55 | 772,176 | +0.11(+0.51%) |
Dec 01, 2015 | 21.29 | 21.60 | 21.12 | 21.44 | 239,546 | +0.31(+1.47%) |
Nov 30, 2015 | 21.68 | 21.68 | 21.08 | 21.13 | 359,829 | -0.36(-1.68%) |
Nov 27, 2015 | 21.73 | 21.73 | 21.05 | 21.49 | 141,378 | +0.15(+0.70%) |
Nov 26, 2015 | 21.82 | 21.82 | 21.15 | 21.34 | 107,187 | -0.06(-0.28%) |
Nov 25, 2015 | 21.11 | 21.74 | 21.00 | 21.40 | 409,622 | +0.36(+1.71%) |
Nov 24, 2015 | 20.88 | 21.13 | 20.66 | 21.04 | 307,467 | +0.30(+1.45%) |
Nov 23, 2015 | 20.74 | 587,371 | -0.02(-0.10%) | |||
Nov 20, 2015 | 20.98 | 21.02 | 20.47 | 20.76 | 410,639 | -0.04(-0.19%) |
Nov 19, 2015 | 20.78 | 21.16 | 20.38 | 20.80 | 549,337 | +0.03(+0.14%) |
Nov 18, 2015 | 22.25 | 22.47 | 20.29 | 20.77 | 985,924 | +0.67(+3.33%) |
Nov 17, 2015 | 19.69 | 20.28 | 19.67 | 20.10 | 518,724 | +0.56(+2.87%) |
Nov 16, 2015 | 19.24 | 19.65 | 19.11 | 19.54 | 351,622 | +0.23(+1.19%) |
Nov 13, 2015 | 20.25 | 20.25 | 18.94 | 19.31 | 721,382 | -1.34(-6.49%) |
Nov 12, 2015 | 20.50 | 21.00 | 20.50 | 20.65 | 0 | +0.02(+0.10%) |
Nov 11, 2015 | 21.62 | 21.62 | 20.35 | 20.63 | 508,732 | -1.01(-4.67%) |
Nov 10, 2015 | 21.37 | 21.89 | 21.26 | 21.64 | 341,543 | +0.27(+1.26%) |
Nov 09, 2015 | 22.48 | 22.48 | 21.24 | 21.37 | 478,300 | -0.88(-3.96%) |
Nov 06, 2015 | 22.62 | 22.70 | 22.05 | 22.25 | 260,198 | -0.29(-1.29%) |
Nov 05, 2015 | 23.01 | 23.06 | 22.38 | 22.54 | 210,457 | -0.42(-1.83%) |
Nov 04, 2015 | 22.93 | 23.04 | 22.81 | 22.96 | 240,068 | +0.11(+0.48%) |
Nov 03, 2015 | 22.83 | 23.06 | 22.81 | 22.85 | 233,972 | -0.03(-0.13%) |
Nov 02, 2015 | 22.81 | 23.31 | 22.80 | 22.88 | 375,655 | +0.15(+0.66%) |
Oct 30, 2015 | 23.36 | 23.40 | 22.71 | 22.73 | 525,731 | -0.59(-2.53%) |
Oct 29, 2015 | 23.58 | 23.58 | 23.22 | 23.32 | 166,723 | -0.40(-1.69%) |
Oct 28, 2015 | 23.71 | 23.85 | 23.43 | 23.72 | 269,433 | +0.12(+0.51%) |
Oct 27, 2015 | 23.51 | 23.85 | 23.26 | 23.60 | 495,851 | -0.03(-0.13%) |
Oct 26, 2015 | 24.17 | 24.24 | 23.54 | 23.63 | 490,665 | -0.69(-2.84%) |
Oct 23, 2015 | 24.97 | 25.01 | 23.67 | 24.32 | 406,107 | -0.62(-2.49%) |
Oct 22, 2015 | 24.63 | 25.00 | 24.50 | 24.94 | 171,395 | +0.29(+1.18%) |
Oct 21, 2015 | 25.09 | 25.10 | 24.57 | 24.65 | 270,610 | -0.26(-1.04%) |
Oct 20, 2015 | 24.88 | 25.10 | 24.69 | 24.91 | 419,243 | +0.14(+0.57%) |
Oct 19, 2015 | 24.62 | 24.89 | 24.48 | 24.77 | 119,279 | +0.07(+0.28%) |
Oct 16, 2015 | 24.07 | 24.99 | 24.06 | 24.70 | 413,860 | +0.58(+2.40%) |
Oct 15, 2015 | 24.59 | 24.90 | 24.12 | 24.12 | 574,561 | -0.49(-1.99%) |
Oct 14, 2015 | 24.67 | 24.94 | 24.28 | 24.61 | 241,946 | +0.00(+0.00%) |
Oct 13, 2015 | 24.87 | 25.10 | 24.48 | 24.61 | 387,780 | -0.35(-1.40%) |
Oct 09, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.27(+1.09%) | |
Oct 08, 2015 | 24.10 | 24.91 | 24.00 | 24.69 | 792,377 | +0.63(+2.62%) |
Oct 07, 2015 | 23.36 | 24.11 | 23.36 | 24.06 | 912,487 | +0.62(+2.65%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.31 | 23.44 | 1,003,560 | -0.53(-2.21%) |
Oct 05, 2015 | 23.82 | 24.36 | 23.57 | 23.97 | 866,551 | +0.64(+2.74%) |
Oct 02, 2015 | 23.01 | 23.49 | 22.90 | 23.33 | 495,408 | +0.04(+0.17%) |