Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.25 | 17.25 | 17.25 | 0 | -0.02(-0.12%) | |
Dec 30, 2015 | 17.41 | 17.41 | 17.27 | 17.27 | 52,816 | -0.39(-2.18%) |
Dec 29, 2015 | 17.56 | 17.66 | 17.56 | 17.66 | 110,948 | +0.67(+3.94%) |
Dec 28, 2015 | 16.98 | 17.07 | 16.94 | 16.99 | 108,564 | +0.36(+2.16%) |
Dec 24, 2015 | 16.63 | 16.63 | 16.63 | 0 | -0.23(-1.33%) | |
Dec 23, 2015 | 16.73 | 16.86 | 16.73 | 16.86 | 42,341 | +0.14(+0.81%) |
Dec 22, 2015 | 16.80 | 16.80 | 16.66 | 16.72 | 47,654 | -0.19(-1.12%) |
Dec 21, 2015 | 17.13 | 17.13 | 16.85 | 16.91 | 134,971 | -0.16(-0.94%) |
Dec 18, 2015 | 17.20 | 17.20 | 17.05 | 17.07 | 126,396 | -0.29(-1.67%) |
Dec 17, 2015 | 17.52 | 17.64 | 17.36 | 17.36 | 45,642 | -0.37(-2.09%) |
Dec 16, 2015 | 17.54 | 17.73 | 17.53 | 17.73 | 91,730 | +0.18(+1.00%) |
Dec 15, 2015 | 17.55 | 17.68 | 17.50 | 17.55 | 74,850 | -0.55(-3.01%) |
Dec 14, 2015 | 18.17 | 18.18 | 18.02 | 18.10 | 46,497 | -0.00(-0.03%) |
Dec 11, 2015 | 18.40 | 18.41 | 18.09 | 18.11 | 66,505 | -0.56(-3.00%) |
Dec 10, 2015 | 18.70 | 18.74 | 18.66 | 18.66 | 36,950 | -0.14(-0.72%) |
Dec 09, 2015 | 18.84 | 19.00 | 18.78 | 18.80 | 74,484 | +0.32(+1.70%) |
Dec 08, 2015 | 18.53 | 18.55 | 18.40 | 18.48 | 106,306 | -0.68(-3.52%) |
Dec 07, 2015 | 19.17 | 19.23 | 19.06 | 19.16 | 33,484 | -0.18(-0.93%) |
Dec 04, 2015 | 19.12 | 19.35 | 19.12 | 19.34 | 14,923 | +0.07(+0.36%) |
Dec 03, 2015 | 19.43 | 19.56 | 19.26 | 19.27 | 24,782 | -0.17(-0.87%) |
Dec 02, 2015 | 19.67 | 19.67 | 19.42 | 19.44 | 19,004 | -0.01(-0.05%) |
Dec 01, 2015 | 19.42 | 19.55 | 19.41 | 19.45 | 40,597 | +0.32(+1.67%) |
Nov 30, 2015 | 19.05 | 19.35 | 19.05 | 19.13 | 39,527 | -0.41(-2.10%) |
Nov 27, 2015 | 19.77 | 19.81 | 19.44 | 19.54 | 8,425 | -0.32(-1.61%) |
Nov 25, 2015 | 19.86 | 19.86 | 19.86 | 0 | +0.19(+0.97%) | |
Nov 24, 2015 | 19.70 | 19.70 | 19.53 | 19.67 | 32,253 | +0.09(+0.46%) |
Nov 23, 2015 | 19.55 | 19.58 | 56,274 | -0.10(-0.48%) | ||
Nov 20, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 32,044 | +0.14(+0.74%) |
Nov 19, 2015 | 19.60 | 19.60 | 19.53 | 19.53 | 24,361 | -0.14(-0.71%) |
Nov 18, 2015 | 19.50 | 19.68 | 19.50 | 19.67 | 59,556 | +0.09(+0.46%) |
Nov 17, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 30,059 | -0.36(-1.81%) |
Nov 16, 2015 | 19.99 | 19.99 | 19.81 | 19.94 | 54,311 | -0.41(-2.04%) |
Nov 13, 2015 | 20.66 | 20.66 | 20.35 | 20.36 | 60,375 | +0.14(+0.72%) |
Nov 12, 2015 | 20.27 | 20.40 | 20.21 | 20.21 | 52,152 | -0.58(-2.79%) |
Nov 11, 2015 | 20.74 | 20.86 | 20.74 | 20.79 | 28,969 | +0.11(+0.53%) |
Nov 10, 2015 | 20.42 | 20.82 | 20.42 | 20.68 | 34,847 | -0.22(-1.06%) |
Nov 09, 2015 | 20.91 | 21.02 | 20.83 | 20.90 | 71,692 | +0.41(+2.01%) |
Nov 06, 2015 | 20.54 | 20.55 | 20.43 | 20.49 | 21,766 | -0.02(-0.10%) |
Nov 05, 2015 | 20.85 | 20.85 | 20.41 | 20.51 | 38,352 | +0.15(+0.74%) |
Nov 04, 2015 | 20.59 | 20.59 | 20.30 | 20.36 | 26,920 | +0.00(+0.00%) |
Nov 03, 2015 | 20.43 | 20.43 | 20.26 | 20.36 | 126,766 | -0.07(-0.37%) |
Nov 02, 2015 | 20.02 | 20.46 | 20.02 | 20.43 | 70,971 | +0.21(+1.06%) |
Oct 30, 2015 | 20.32 | 20.65 | 20.05 | 20.22 | 1,025,835 | -1.29(-6.00%) |
Oct 29, 2015 | 21.65 | 21.91 | 21.39 | 21.51 | 386,776 | -2.85(-11.70%) |
Oct 28, 2015 | 23.82 | 24.72 | 23.46 | 24.36 | 841,839 | +0.28(+1.16%) |
Oct 27, 2015 | 24.27 | 24.27 | 24.08 | 24.08 | 24,177 | -0.78(-3.15%) |
Oct 26, 2015 | 24.75 | 24.88 | 24.73 | 24.86 | 28,672 | +0.24(+0.99%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.46 | 24.62 | 88,418 | +0.29(+1.17%) |
Oct 22, 2015 | 24.25 | 24.35 | 24.16 | 24.34 | 47,213 | +0.05(+0.19%) |
Oct 21, 2015 | 24.25 | 24.36 | 24.25 | 24.29 | 15,918 | +0.07(+0.29%) |
Oct 20, 2015 | 24.36 | 24.38 | 24.11 | 24.22 | 44,651 | -0.14(-0.57%) |
Oct 19, 2015 | 24.09 | 24.36 | 24.09 | 24.36 | 67,005 | +0.47(+1.99%) |
Oct 16, 2015 | 23.84 | 23.89 | 23.80 | 23.89 | 83,549 | +0.68(+2.91%) |
Oct 15, 2015 | 23.01 | 23.21 | 23.01 | 23.21 | 124,915 | +0.86(+3.85%) |
Oct 14, 2015 | 22.31 | 22.45 | 22.22 | 22.35 | 37,023 | -0.45(-1.97%) |
Oct 13, 2015 | 22.85 | 23.10 | 22.60 | 22.80 | 48,770 | +0.67(+3.03%) |
Oct 12, 2015 | 22.17 | 22.20 | 22.04 | 22.13 | 18,392 | +0.04(+0.18%) |
Oct 09, 2015 | 22.03 | 22.25 | 21.96 | 22.09 | 19,109 | +0.30(+1.38%) |
Oct 08, 2015 | 21.50 | 21.90 | 21.50 | 21.79 | 42,843 | -0.16(-0.73%) |
Oct 07, 2015 | 21.90 | 21.98 | 21.86 | 21.95 | 41,785 | -0.27(-1.22%) |
Oct 06, 2015 | 22.30 | 22.32 | 22.01 | 22.22 | 98,158 | -0.27(-1.20%) |
Oct 05, 2015 | 22.20 | 22.54 | 22.20 | 22.49 | 58,598 | +0.60(+2.74%) |
Oct 02, 2015 | 21.60 | 21.89 | 21.55 | 21.89 | 14,222 | +0.36(+1.67%) |