Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.65 | 19.65 | 19.65 | 19.65 | 1,606,404 | -0.24(-1.22%) |
Dec 30, 2015 | 19.89 | 20.14 | 19.71 | 19.90 | 1,403,577 | -0.10(-0.49%) |
Dec 29, 2015 | 20.03 | 20.12 | 19.54 | 19.99 | 2,005,227 | +0.14(+0.69%) |
Dec 28, 2015 | 19.97 | 20.03 | 19.20 | 19.86 | 1,339,531 | -0.29(-1.46%) |
Dec 24, 2015 | 19.97 | 20.15 | 20.15 | 20.15 | 1,315,510 | +0.20(+0.98%) |
Dec 23, 2015 | 19.65 | 20.05 | 19.51 | 19.95 | 2,400,663 | +0.38(+1.94%) |
Dec 22, 2015 | 19.44 | 19.67 | 18.68 | 19.57 | 3,229,994 | -0.10(-0.50%) |
Dec 21, 2015 | 19.32 | 19.92 | 18.90 | 19.67 | 4,897,916 | +0.92(+4.93%) |
Dec 18, 2015 | 18.05 | 18.84 | 17.73 | 18.75 | 5,489,505 | +0.64(+3.51%) |
Dec 17, 2015 | 18.88 | 18.88 | 17.85 | 18.11 | 5,204,827 | -0.16(-0.90%) |
Dec 16, 2015 | 17.54 | 18.89 | 17.47 | 18.28 | 11,973,153 | +2.29(+14.29%) |
Dec 15, 2015 | 15.53 | 16.40 | 15.10 | 15.99 | 4,700,150 | +0.74(+4.85%) |
Dec 14, 2015 | 14.36 | 15.53 | 13.75 | 15.25 | 6,614,034 | +1.15(+8.17%) |
Dec 11, 2015 | 14.39 | 14.59 | 14.07 | 14.10 | 2,753,480 | -0.56(-3.84%) |
Dec 10, 2015 | 14.32 | 14.94 | 14.08 | 14.66 | 8,319,213 | -0.43(-2.82%) |
Dec 09, 2015 | 16.37 | 16.37 | 14.79 | 15.09 | 8,158,432 | -1.35(-8.21%) |
Dec 08, 2015 | 16.78 | 17.16 | 15.96 | 16.44 | 2,462,266 | -0.84(-4.85%) |
Dec 07, 2015 | 17.35 | 17.90 | 17.16 | 17.28 | 2,121,022 | -0.20(-1.12%) |
Dec 04, 2015 | 17.61 | 17.76 | 17.18 | 17.47 | 2,599,089 | -0.29(-1.66%) |
Dec 03, 2015 | 17.37 | 18.38 | 17.24 | 17.77 | 3,936,282 | +0.63(+3.67%) |
Dec 02, 2015 | 16.39 | 17.48 | 16.34 | 17.14 | 3,731,128 | +0.69(+4.22%) |
Dec 01, 2015 | 15.65 | 16.47 | 15.55 | 16.44 | 1,784,995 | +0.75(+4.80%) |
Nov 30, 2015 | 15.74 | 16.10 | 15.64 | 15.69 | 1,488,365 | -0.01(-0.04%) |
Nov 27, 2015 | 15.52 | 15.89 | 15.47 | 15.70 | 553,787 | +0.14(+0.93%) |
Nov 25, 2015 | 15.67 | 15.55 | 15.55 | 15.55 | 771,898 | -0.22(-1.37%) |
Nov 24, 2015 | 15.08 | 15.82 | 14.95 | 15.77 | 1,398,519 | +0.62(+4.06%) |
Nov 23, 2015 | 15.07 | 15.35 | 14.74 | 15.15 | 2,493,389 | -0.04(-0.26%) |
Nov 20, 2015 | 15.06 | 15.35 | 14.70 | 15.19 | 1,681,249 | +0.18(+1.18%) |
Nov 19, 2015 | 15.29 | 15.37 | 14.93 | 15.02 | 1,259,788 | -0.48(-3.08%) |
Nov 18, 2015 | 14.77 | 15.57 | 14.54 | 15.49 | 2,145,560 | +0.85(+5.81%) |
Nov 17, 2015 | 15.78 | 15.95 | 14.52 | 14.64 | 2,685,118 | -1.06(-6.76%) |
Nov 16, 2015 | 15.19 | 15.72 | 14.84 | 15.70 | 2,675,942 | +0.41(+2.65%) |
Nov 13, 2015 | 16.23 | 16.50 | 15.17 | 15.30 | 4,303,376 | -1.03(-6.30%) |
Nov 12, 2015 | 16.80 | 17.43 | 16.31 | 16.33 | 2,152,795 | -0.45(-2.69%) |
Nov 11, 2015 | 17.28 | 17.28 | 16.39 | 16.78 | 1,439,240 | -0.39(-2.25%) |
Nov 10, 2015 | 18.24 | 18.43 | 16.88 | 17.16 | 2,305,457 | -1.23(-6.69%) |
Nov 09, 2015 | 19.32 | 19.32 | 18.07 | 18.40 | 1,624,227 | -0.43(-2.26%) |
Nov 06, 2015 | 18.15 | 18.85 | 17.92 | 18.82 | 2,410,745 | +0.85(+4.74%) |
Nov 05, 2015 | 18.04 | 18.32 | 17.68 | 17.97 | 1,199,574 | -0.24(-1.29%) |
Nov 04, 2015 | 17.98 | 18.27 | 17.71 | 18.21 | 1,300,251 | +0.20(+1.09%) |
Nov 03, 2015 | 17.90 | 18.26 | 17.80 | 18.01 | 1,776,998 | +0.05(+0.29%) |
Nov 02, 2015 | 17.60 | 18.12 | 17.42 | 17.96 | 2,074,237 | +0.38(+2.16%) |
Oct 30, 2015 | 17.81 | 17.96 | 17.31 | 17.58 | 2,216,582 | -0.34(-1.90%) |
Oct 29, 2015 | 17.19 | 18.26 | 17.08 | 17.92 | 5,359,315 | +1.79(+11.13%) |
Oct 28, 2015 | 15.64 | 16.28 | 15.46 | 16.12 | 2,389,643 | +0.55(+3.53%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.38 | 15.57 | 1,070,764 | -0.62(-3.84%) |
Oct 26, 2015 | 16.52 | 16.63 | 16.10 | 16.20 | 1,270,601 | -0.18(-1.08%) |
Oct 23, 2015 | 15.74 | 16.42 | 15.49 | 16.37 | 1,696,629 | +0.74(+4.73%) |
Oct 22, 2015 | 15.70 | 15.89 | 15.38 | 15.63 | 1,065,824 | +0.11(+0.72%) |
Oct 21, 2015 | 16.01 | 16.03 | 15.50 | 15.52 | 841,251 | -0.43(-2.71%) |
Oct 20, 2015 | 15.84 | 16.24 | 15.68 | 15.95 | 897,621 | +0.07(+0.45%) |
Oct 19, 2015 | 15.98 | 16.36 | 15.65 | 15.88 | 1,204,586 | -0.20(-1.22%) |
Oct 16, 2015 | 16.38 | 16.65 | 15.85 | 16.08 | 1,725,969 | -0.21(-1.29%) |
Oct 15, 2015 | 16.46 | 16.49 | 15.84 | 16.29 | 1,577,827 | -0.10(-0.60%) |
Oct 14, 2015 | 16.12 | 16.58 | 16.08 | 16.39 | 1,185,851 | +0.34(+2.12%) |
Oct 13, 2015 | 16.01 | 16.54 | 15.95 | 16.04 | 1,146,198 | -0.16(-0.97%) |
Oct 12, 2015 | 16.37 | 16.38 | 15.87 | 16.20 | 1,038,808 | -0.16(-0.96%) |
Oct 09, 2015 | 16.52 | 16.70 | 16.04 | 16.36 | 1,521,379 | -0.16(-0.95%) |
Oct 08, 2015 | 15.82 | 16.57 | 15.61 | 16.52 | 2,075,420 | +0.59(+3.70%) |
Oct 07, 2015 | 15.57 | 16.20 | 15.25 | 15.93 | 3,094,861 | +0.64(+4.15%) |
Oct 06, 2015 | 14.96 | 15.38 | 14.78 | 15.29 | 1,866,143 | +0.37(+2.50%) |
Oct 05, 2015 | 14.26 | 15.09 | 14.25 | 14.92 | 2,407,848 | +0.83(+5.85%) |
Oct 02, 2015 | 13.12 | 14.16 | 13.09 | 14.09 | 2,996,300 | +0.77(+5.80%) |