Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.02 | 19.86 | 19.86 | 19.86 | 57,900 | +0.80(+4.20%) |
Dec 30, 2015 | 19.59 | 19.99 | 18.88 | 19.06 | 49,117 | -0.03(-0.16%) |
Dec 29, 2015 | 19.45 | 19.53 | 18.79 | 19.09 | 43,483 | +0.05(+0.26%) |
Dec 28, 2015 | 19.10 | 19.84 | 19.04 | 19.04 | 73,671 | -0.27(-1.40%) |
Dec 24, 2015 | 18.67 | 19.31 | 19.31 | 19.31 | 64,200 | +0.64(+3.43%) |
Dec 23, 2015 | 17.81 | 18.72 | 17.81 | 18.67 | 10,377 | +0.21(+1.14%) |
Dec 22, 2015 | 18.87 | 18.87 | 17.40 | 18.46 | 27,966 | -0.40(-2.12%) |
Dec 21, 2015 | 19.26 | 19.99 | 16.64 | 18.86 | 40,742 | -0.45(-2.33%) |
Dec 18, 2015 | 18.99 | 20.60 | 18.65 | 19.31 | 452,140 | +0.43(+2.28%) |
Dec 17, 2015 | 19.23 | 19.60 | 17.18 | 18.88 | 57,017 | -0.62(-3.18%) |
Dec 16, 2015 | 18.41 | 19.50 | 18.41 | 19.50 | 50,875 | +1.36(+7.50%) |
Dec 15, 2015 | 17.90 | 18.60 | 17.74 | 18.14 | 63,337 | +0.21(+1.17%) |
Dec 14, 2015 | 16.44 | 18.00 | 16.44 | 17.93 | 81,353 | +1.62(+9.93%) |
Dec 11, 2015 | 16.08 | 16.77 | 16.05 | 16.31 | 40,281 | +0.12(+0.74%) |
Dec 10, 2015 | 16.46 | 16.92 | 16.05 | 16.19 | 15,366 | -0.65(-3.86%) |
Dec 09, 2015 | 16.36 | 16.92 | 15.99 | 16.84 | 37,191 | +0.13(+0.78%) |
Dec 08, 2015 | 16.35 | 17.29 | 16.35 | 16.71 | 48,406 | +0.10(+0.60%) |
Dec 07, 2015 | 16.84 | 18.00 | 16.50 | 16.61 | 35,394 | -0.35(-2.06%) |
Dec 04, 2015 | 17.50 | 17.71 | 16.74 | 16.96 | 34,498 | -0.38(-2.19%) |
Dec 03, 2015 | 17.01 | 17.49 | 17.01 | 17.34 | 23,641 | +0.66(+3.96%) |
Dec 02, 2015 | 16.69 | 17.08 | 16.49 | 16.68 | 18,044 | -0.11(-0.66%) |
Dec 01, 2015 | 17.42 | 17.61 | 16.64 | 16.79 | 27,853 | -0.53(-3.06%) |
Nov 30, 2015 | 16.81 | 17.50 | 16.50 | 17.32 | 53,663 | +0.64(+3.84%) |
Nov 27, 2015 | 17.00 | 17.32 | 16.56 | 16.68 | 20,327 | -0.12(-0.71%) |
Nov 25, 2015 | 16.23 | 16.80 | 16.80 | 16.80 | 41,300 | +0.39(+2.38%) |
Nov 24, 2015 | 15.57 | 16.50 | 15.26 | 16.41 | 52,662 | +0.87(+5.60%) |
Nov 23, 2015 | 15.31 | 15.77 | 15.00 | 15.54 | 46,391 | +0.42(+2.78%) |
Nov 20, 2015 | 14.13 | 15.35 | 14.01 | 15.12 | 28,484 | +1.00(+7.08%) |
Nov 19, 2015 | 14.50 | 14.50 | 13.55 | 14.12 | 25,610 | -0.04(-0.28%) |
Nov 18, 2015 | 13.94 | 14.43 | 13.21 | 14.16 | 42,689 | +0.21(+1.51%) |
Nov 17, 2015 | 13.77 | 14.38 | 13.47 | 13.95 | 73,124 | -0.30(-2.11%) |
Nov 16, 2015 | 14.22 | 14.41 | 13.55 | 14.25 | 44,771 | -0.03(-0.21%) |
Nov 13, 2015 | 15.16 | 15.35 | 14.01 | 14.28 | 39,151 | -1.00(-6.54%) |
Nov 12, 2015 | 16.00 | 16.01 | 14.99 | 15.28 | 22,170 | -0.37(-2.36%) |
Nov 11, 2015 | 15.94 | 16.22 | 15.28 | 15.65 | 47,797 | -0.28(-1.76%) |
Nov 10, 2015 | 16.20 | 16.60 | 15.23 | 15.93 | 62,493 | -0.42(-2.57%) |
Nov 09, 2015 | 16.35 | 16.62 | 16.01 | 16.35 | 43,845 | +0.00(+0.00%) |
Nov 06, 2015 | 16.29 | 16.98 | 16.01 | 16.35 | 30,852 | -0.48(-2.85%) |
Nov 05, 2015 | 17.12 | 17.12 | 16.42 | 16.83 | 53,230 | -0.30(-1.75%) |
Nov 04, 2015 | 16.85 | 17.49 | 16.50 | 17.13 | 43,331 | +0.13(+0.76%) |
Nov 03, 2015 | 17.00 | 17.49 | 15.98 | 17.00 | 50,044 | -0.09(-0.53%) |
Nov 02, 2015 | 15.88 | 17.55 | 15.88 | 17.09 | 71,982 | +0.74(+4.53%) |
Oct 30, 2015 | 16.07 | 16.48 | 15.64 | 16.35 | 59,585 | +0.29(+1.81%) |
Oct 29, 2015 | 15.64 | 17.00 | 15.60 | 16.06 | 80,804 | +0.53(+3.41%) |
Oct 28, 2015 | 14.64 | 15.72 | 14.48 | 15.53 | 63,728 | +0.90(+6.15%) |
Oct 27, 2015 | 14.57 | 14.76 | 14.19 | 14.63 | 105,193 | +0.02(+0.10%) |
Oct 26, 2015 | 14.75 | 15.09 | 14.05 | 14.62 | 30,606 | -0.28(-1.85%) |
Oct 23, 2015 | 13.60 | 15.20 | 13.60 | 14.89 | 78,878 | +1.36(+10.05%) |
Oct 22, 2015 | 14.77 | 14.85 | 12.79 | 13.53 | 514,993 | -1.14(-7.77%) |
Oct 21, 2015 | 15.40 | 15.41 | 14.56 | 14.67 | 69,187 | -0.61(-3.99%) |
Oct 20, 2015 | 16.50 | 16.51 | 15.19 | 15.28 | 53,105 | -1.22(-7.39%) |
Oct 19, 2015 | 16.89 | 16.89 | 15.85 | 16.50 | 162,610 | -0.81(-4.68%) |
Oct 16, 2015 | 18.24 | 21.30 | 16.62 | 17.31 | 216,225 | -0.81(-4.47%) |
Oct 15, 2015 | 16.49 | 18.33 | 16.30 | 18.12 | 69,922 | +1.54(+9.29%) |
Oct 14, 2015 | 17.31 | 17.32 | 16.31 | 16.58 | 25,952 | -0.70(-4.05%) |
Oct 13, 2015 | 18.20 | 18.24 | 17.03 | 17.28 | 51,705 | -0.99(-5.42%) |
Oct 12, 2015 | 18.96 | 19.11 | 18.16 | 18.27 | 34,160 | -0.56(-2.97%) |
Oct 09, 2015 | 19.08 | 19.25 | 18.57 | 18.83 | 29,152 | -0.18(-0.95%) |
Oct 08, 2015 | 17.76 | 19.42 | 16.26 | 19.01 | 105,154 | -0.13(-0.68%) |
Oct 07, 2015 | 19.15 | 19.45 | 18.53 | 19.14 | 29,626 | +0.00(+0.00%) |
Oct 06, 2015 | 19.27 | 19.27 | 18.35 | 19.14 | 53,775 | -0.13(-0.67%) |
Oct 05, 2015 | 19.40 | 19.88 | 18.61 | 19.27 | 34,889 | -0.05(-0.26%) |
Oct 02, 2015 | 18.50 | 19.45 | 18.32 | 19.32 | 32,237 | +0.52(+2.77%) |