Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.42 | 17.94 | 17.94 | 17.94 | 274,604 | +0.50(+2.87%) |
Dec 30, 2015 | 17.94 | 18.12 | 17.39 | 17.44 | 116,620 | -0.68(-3.74%) |
Dec 29, 2015 | 19.01 | 19.12 | 17.84 | 18.12 | 108,913 | -0.75(-3.96%) |
Dec 28, 2015 | 18.83 | 18.88 | 18.30 | 18.87 | 105,235 | -0.17(-0.88%) |
Dec 24, 2015 | 19.02 | 19.04 | 19.04 | 19.04 | 34,376 | +0.05(+0.26%) |
Dec 23, 2015 | 18.72 | 19.09 | 18.56 | 18.99 | 136,716 | +0.57(+3.10%) |
Dec 22, 2015 | 18.25 | 18.60 | 17.81 | 18.42 | 180,725 | +0.16(+0.86%) |
Dec 21, 2015 | 18.27 | 18.32 | 17.53 | 18.26 | 205,801 | +0.27(+1.48%) |
Dec 18, 2015 | 18.09 | 18.48 | 17.96 | 17.99 | 260,844 | -0.11(-0.60%) |
Dec 17, 2015 | 19.06 | 19.07 | 18.07 | 18.10 | 160,486 | -0.90(-4.76%) |
Dec 16, 2015 | 18.61 | 19.07 | 18.54 | 19.01 | 180,709 | +0.43(+2.33%) |
Dec 15, 2015 | 18.12 | 18.71 | 18.04 | 18.57 | 137,125 | +0.70(+3.91%) |
Dec 14, 2015 | 18.88 | 18.88 | 17.84 | 17.88 | 246,850 | -0.99(-5.26%) |
Dec 11, 2015 | 18.93 | 18.96 | 18.34 | 18.87 | 168,978 | -0.06(-0.31%) |
Dec 10, 2015 | 18.89 | 19.31 | 18.80 | 18.93 | 103,729 | -0.03(-0.16%) |
Dec 09, 2015 | 19.33 | 19.65 | 18.59 | 18.96 | 185,685 | -0.22(-1.13%) |
Dec 08, 2015 | 19.46 | 19.46 | 18.89 | 19.17 | 138,554 | -0.68(-3.42%) |
Dec 07, 2015 | 20.61 | 20.61 | 19.66 | 19.85 | 165,035 | -1.07(-5.12%) |
Dec 04, 2015 | 20.96 | 21.33 | 20.71 | 20.92 | 111,935 | -0.13(-0.61%) |
Dec 03, 2015 | 21.87 | 22.39 | 20.85 | 21.05 | 175,411 | -0.66(-3.03%) |
Dec 02, 2015 | 21.82 | 22.06 | 21.50 | 21.71 | 102,487 | -0.32(-1.47%) |
Dec 01, 2015 | 22.54 | 22.58 | 21.99 | 22.03 | 129,400 | -0.41(-1.84%) |
Nov 30, 2015 | 22.10 | 22.94 | 21.98 | 22.45 | 172,513 | +0.48(+2.19%) |
Nov 27, 2015 | 21.87 | 21.98 | 21.66 | 21.97 | 41,724 | -0.14(-0.62%) |
Nov 25, 2015 | 21.93 | 22.10 | 22.10 | 22.10 | 72,820 | +0.05(+0.22%) |
Nov 24, 2015 | 22.07 | 22.57 | 21.85 | 22.05 | 181,711 | +0.09(+0.40%) |
Nov 23, 2015 | 21.45 | 22.18 | 21.45 | 21.97 | 186,991 | +0.36(+1.68%) |
Nov 20, 2015 | 21.49 | 21.97 | 21.40 | 21.60 | 196,607 | +0.26(+1.20%) |
Nov 19, 2015 | 21.51 | 21.72 | 21.14 | 21.35 | 131,108 | -0.24(-1.09%) |
Nov 18, 2015 | 20.55 | 21.63 | 20.55 | 21.58 | 157,031 | +1.19(+5.83%) |
Nov 17, 2015 | 21.00 | 21.02 | 20.23 | 20.39 | 219,541 | -0.66(-3.13%) |
Nov 16, 2015 | 20.61 | 21.09 | 20.26 | 21.05 | 207,854 | +0.46(+2.24%) |
Nov 13, 2015 | 20.12 | 20.78 | 19.90 | 20.59 | 94,333 | +0.40(+2.00%) |
Nov 12, 2015 | 20.89 | 21.01 | 19.95 | 20.19 | 114,765 | -0.97(-4.60%) |
Nov 11, 2015 | 21.32 | 21.63 | 20.63 | 21.16 | 132,410 | -0.06(-0.28%) |
Nov 10, 2015 | 20.91 | 21.27 | 20.46 | 21.22 | 155,866 | +0.14(+0.65%) |
Nov 09, 2015 | 21.02 | 21.21 | 20.10 | 21.08 | 276,244 | +0.06(+0.28%) |
Nov 06, 2015 | 18.29 | 21.08 | 18.13 | 21.02 | 554,910 | +2.56(+13.84%) |
Nov 05, 2015 | 18.49 | 19.84 | 18.30 | 18.47 | 383,105 | -0.18(-0.95%) |
Nov 04, 2015 | 19.04 | 19.26 | 18.48 | 18.64 | 241,644 | -0.38(-2.02%) |
Nov 03, 2015 | 19.33 | 19.63 | 18.95 | 19.03 | 166,196 | -0.29(-1.48%) |
Nov 02, 2015 | 18.62 | 19.50 | 18.62 | 19.31 | 171,809 | +0.67(+3.59%) |
Oct 30, 2015 | 18.68 | 18.75 | 18.30 | 18.64 | 154,253 | -0.02(-0.11%) |
Oct 29, 2015 | 18.89 | 19.24 | 18.57 | 18.66 | 142,023 | -0.35(-1.86%) |
Oct 28, 2015 | 18.54 | 19.45 | 18.48 | 19.02 | 259,097 | +0.61(+3.31%) |
Oct 27, 2015 | 18.46 | 18.55 | 17.94 | 18.41 | 202,636 | -0.26(-1.37%) |
Oct 26, 2015 | 18.79 | 18.88 | 18.48 | 18.66 | 230,834 | -0.15(-0.78%) |
Oct 23, 2015 | 18.85 | 18.93 | 18.48 | 18.81 | 186,700 | +0.00(+0.00%) |
Oct 22, 2015 | 18.75 | 19.27 | 18.60 | 18.81 | 187,762 | +0.26(+1.38%) |
Oct 21, 2015 | 18.86 | 18.93 | 18.32 | 18.55 | 253,805 | -0.35(-1.87%) |
Oct 20, 2015 | 19.01 | 19.51 | 18.78 | 18.91 | 218,294 | -0.10(-0.52%) |
Oct 19, 2015 | 19.48 | 19.49 | 18.79 | 19.01 | 262,252 | -0.63(-3.20%) |
Oct 16, 2015 | 20.25 | 20.25 | 19.10 | 19.64 | 242,309 | -0.51(-2.54%) |
Oct 15, 2015 | 21.31 | 21.65 | 19.50 | 20.15 | 657,859 | -1.78(-8.12%) |
Oct 14, 2015 | 21.68 | 22.50 | 21.68 | 21.93 | 175,755 | +0.20(+0.90%) |
Oct 13, 2015 | 21.36 | 21.86 | 21.29 | 21.73 | 147,776 | +0.21(+0.96%) |
Oct 12, 2015 | 22.98 | 22.98 | 21.23 | 21.52 | 142,404 | -1.46(-6.33%) |
Oct 09, 2015 | 21.77 | 23.23 | 21.77 | 22.98 | 332,158 | +1.10(+5.03%) |
Oct 08, 2015 | 21.17 | 22.08 | 21.09 | 21.88 | 367,381 | +0.69(+3.25%) |
Oct 07, 2015 | 21.37 | 21.75 | 20.82 | 21.19 | 269,946 | -0.08(-0.37%) |
Oct 06, 2015 | 21.36 | 22.02 | 21.17 | 21.27 | 237,849 | +0.13(+0.60%) |
Oct 05, 2015 | 19.23 | 21.28 | 19.23 | 21.14 | 275,856 | +1.87(+9.69%) |
Oct 02, 2015 | 19.21 | 19.41 | 18.92 | 19.27 | 249,987 | -0.09(-0.46%) |