Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.72 | 16.51 | 16.51 | 16.51 | 2,451,946 | +0.71(+4.48%) |
Dec 30, 2015 | 15.59 | 16.05 | 15.39 | 15.80 | 1,581,797 | -0.14(-0.90%) |
Dec 29, 2015 | 16.34 | 16.59 | 15.76 | 15.94 | 1,661,761 | -0.27(-1.68%) |
Dec 28, 2015 | 16.17 | 16.46 | 15.84 | 16.22 | 1,475,228 | -0.23(-1.39%) |
Dec 24, 2015 | 16.71 | 16.44 | 16.44 | 16.44 | 856,071 | -0.06(-0.39%) |
Dec 23, 2015 | 15.95 | 16.54 | 15.78 | 16.51 | 2,429,836 | +0.87(+5.58%) |
Dec 22, 2015 | 15.31 | 16.17 | 15.19 | 15.64 | 3,210,342 | +0.35(+2.29%) |
Dec 21, 2015 | 14.93 | 15.35 | 14.56 | 15.29 | 3,448,404 | +0.50(+3.39%) |
Dec 18, 2015 | 14.62 | 14.99 | 14.42 | 14.78 | 3,945,606 | +0.19(+1.27%) |
Dec 17, 2015 | 14.73 | 14.81 | 14.03 | 14.60 | 2,422,868 | -0.23(-1.54%) |
Dec 16, 2015 | 14.15 | 15.00 | 14.08 | 14.83 | 2,013,704 | +0.57(+4.02%) |
Dec 15, 2015 | 14.39 | 14.63 | 13.88 | 14.25 | 2,551,961 | -0.08(-0.55%) |
Dec 14, 2015 | 14.40 | 14.50 | 13.82 | 14.33 | 3,085,108 | -0.26(-1.77%) |
Dec 11, 2015 | 15.51 | 15.51 | 14.46 | 14.59 | 2,154,999 | -1.15(-7.32%) |
Dec 10, 2015 | 15.89 | 16.25 | 15.57 | 15.74 | 1,722,157 | -0.33(-2.05%) |
Dec 09, 2015 | 15.44 | 16.72 | 15.20 | 16.07 | 3,338,617 | +0.69(+4.51%) |
Dec 08, 2015 | 14.54 | 15.64 | 14.15 | 15.38 | 2,141,346 | +0.13(+0.84%) |
Dec 07, 2015 | 15.60 | 15.60 | 14.09 | 15.25 | 4,870,739 | -0.67(-4.22%) |
Dec 04, 2015 | 16.51 | 16.54 | 15.81 | 15.92 | 2,700,000 | -0.75(-4.51%) |
Dec 03, 2015 | 17.09 | 17.25 | 16.52 | 16.67 | 2,161,767 | -0.29(-1.69%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.71 | 16.96 | 5,653,307 | -0.44(-2.55%) |
Dec 01, 2015 | 17.75 | 17.94 | 17.02 | 17.40 | 2,366,156 | -0.38(-2.13%) |
Nov 30, 2015 | 17.75 | 18.00 | 17.63 | 17.78 | 1,467,006 | +0.02(+0.12%) |
Nov 27, 2015 | 17.63 | 17.82 | 17.52 | 17.76 | 585,209 | -0.07(-0.40%) |
Nov 25, 2015 | 17.82 | 17.83 | 17.83 | 17.83 | 1,120,606 | -0.06(-0.36%) |
Nov 24, 2015 | 17.88 | 18.27 | 17.70 | 17.90 | 1,275,340 | -0.01(-0.04%) |
Nov 23, 2015 | 17.88 | 18.11 | 17.67 | 17.90 | 1,423,048 | +0.01(+0.08%) |
Nov 20, 2015 | 17.90 | 18.27 | 17.81 | 17.89 | 1,657,002 | -0.10(-0.56%) |
Nov 19, 2015 | 17.98 | 18.15 | 17.86 | 17.99 | 1,780,604 | -0.13(-0.71%) |
Nov 18, 2015 | 18.08 | 18.33 | 17.85 | 18.12 | 1,308,831 | +0.08(+0.44%) |
Nov 17, 2015 | 18.26 | 18.36 | 17.93 | 18.04 | 1,022,486 | -0.30(-1.64%) |
Nov 16, 2015 | 17.93 | 18.37 | 17.86 | 18.34 | 1,361,730 | +0.50(+2.81%) |
Nov 13, 2015 | 18.20 | 18.31 | 17.72 | 17.84 | 2,108,387 | -0.33(-1.81%) |
Nov 12, 2015 | 18.35 | 18.58 | 18.06 | 18.17 | 1,482,882 | -0.49(-2.65%) |
Nov 11, 2015 | 18.71 | 18.91 | 18.47 | 18.66 | 1,851,802 | -0.17(-0.91%) |
Nov 10, 2015 | 18.64 | 18.95 | 18.64 | 18.83 | 1,012,078 | +0.09(+0.50%) |
Nov 09, 2015 | 18.92 | 19.31 | 18.65 | 18.74 | 1,131,035 | -0.23(-1.21%) |
Nov 06, 2015 | 19.27 | 19.44 | 18.88 | 18.97 | 1,323,222 | -0.53(-2.72%) |
Nov 05, 2015 | 19.32 | 19.71 | 19.12 | 19.50 | 2,329,205 | +0.06(+0.29%) |
Nov 04, 2015 | 20.80 | 21.20 | 19.29 | 19.44 | 3,705,755 | -1.36(-6.53%) |
Nov 03, 2015 | 20.17 | 21.04 | 20.04 | 20.80 | 1,534,576 | +0.75(+3.74%) |
Nov 02, 2015 | 19.49 | 20.41 | 19.45 | 20.05 | 1,265,406 | +0.45(+2.29%) |
Oct 30, 2015 | 19.56 | 19.79 | 19.15 | 19.60 | 843,319 | +0.13(+0.68%) |
Oct 29, 2015 | 19.01 | 19.64 | 18.93 | 19.47 | 1,025,639 | +0.32(+1.69%) |
Oct 28, 2015 | 18.35 | 19.41 | 18.25 | 19.14 | 1,096,077 | +0.69(+3.72%) |
Oct 27, 2015 | 18.58 | 18.77 | 18.04 | 18.46 | 1,239,730 | -0.29(-1.53%) |
Oct 26, 2015 | 18.77 | 19.13 | 18.52 | 18.74 | 998,617 | -0.27(-1.40%) |
Oct 23, 2015 | 19.32 | 19.46 | 18.80 | 19.01 | 1,032,437 | -0.30(-1.56%) |
Oct 22, 2015 | 19.43 | 19.61 | 19.03 | 19.31 | 971,268 | -0.13(-0.65%) |
Oct 21, 2015 | 19.34 | 19.71 | 19.18 | 19.44 | 1,267,919 | +0.09(+0.47%) |
Oct 20, 2015 | 19.30 | 19.50 | 19.17 | 19.35 | 630,014 | -0.05(-0.25%) |
Oct 19, 2015 | 19.26 | 19.44 | 19.00 | 19.40 | 585,014 | -0.08(-0.43%) |
Oct 16, 2015 | 19.28 | 19.57 | 19.20 | 19.48 | 795,418 | +0.24(+1.24%) |
Oct 15, 2015 | 19.03 | 19.28 | 18.81 | 19.24 | 596,130 | +0.19(+0.99%) |
Oct 14, 2015 | 18.96 | 19.14 | 18.71 | 19.05 | 809,554 | +0.06(+0.33%) |
Oct 13, 2015 | 18.95 | 19.16 | 18.75 | 18.99 | 740,865 | -0.08(-0.40%) |
Oct 12, 2015 | 19.21 | 19.33 | 18.63 | 19.07 | 1,078,935 | -0.18(-0.95%) |
Oct 09, 2015 | 19.68 | 19.72 | 19.17 | 19.25 | 1,402,570 | -0.25(-1.26%) |
Oct 08, 2015 | 19.22 | 19.61 | 19.03 | 19.50 | 1,338,073 | +0.25(+1.31%) |
Oct 07, 2015 | 19.24 | 19.50 | 19.04 | 19.24 | 1,524,880 | +0.29(+1.52%) |
Oct 06, 2015 | 19.63 | 19.78 | 18.91 | 18.96 | 1,974,114 | -0.58(-2.95%) |
Oct 05, 2015 | 19.22 | 19.80 | 19.15 | 19.53 | 1,441,396 | +0.40(+2.09%) |
Oct 02, 2015 | 18.34 | 19.13 | 17.89 | 19.13 | 2,400,158 | +0.70(+3.81%) |