Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.09 | 18.12 | 18.12 | 18.12 | 82,700 | -1.08(-5.62%) |
Dec 30, 2015 | 19.86 | 20.18 | 19.17 | 19.20 | 70,657 | -0.61(-3.08%) |
Dec 29, 2015 | 18.86 | 19.85 | 18.50 | 19.81 | 129,618 | +1.04(+5.54%) |
Dec 28, 2015 | 18.91 | 19.69 | 18.35 | 18.77 | 65,275 | -0.25(-1.31%) |
Dec 24, 2015 | 19.00 | 19.02 | 19.02 | 19.02 | 35,600 | +0.09(+0.48%) |
Dec 23, 2015 | 18.85 | 19.21 | 18.07 | 18.93 | 45,158 | +0.20(+1.07%) |
Dec 22, 2015 | 20.13 | 20.17 | 18.23 | 18.73 | 115,486 | -1.16(-5.83%) |
Dec 21, 2015 | 19.89 | 20.73 | 19.52 | 19.89 | 66,930 | +0.28(+1.43%) |
Dec 18, 2015 | 19.51 | 20.30 | 19.10 | 19.61 | 970,923 | +0.11(+0.56%) |
Dec 17, 2015 | 20.00 | 20.00 | 19.15 | 19.50 | 171,387 | -0.50(-2.50%) |
Dec 16, 2015 | 19.99 | 20.08 | 19.40 | 20.00 | 165,257 | +0.09(+0.45%) |
Dec 15, 2015 | 19.30 | 20.50 | 19.30 | 19.91 | 127,174 | +0.73(+3.81%) |
Dec 14, 2015 | 18.64 | 19.42 | 18.39 | 19.18 | 117,445 | +0.62(+3.34%) |
Dec 11, 2015 | 17.86 | 18.89 | 17.86 | 18.56 | 70,791 | +0.52(+2.88%) |
Dec 10, 2015 | 17.71 | 18.19 | 17.45 | 18.04 | 70,607 | +0.35(+1.98%) |
Dec 09, 2015 | 18.44 | 18.44 | 17.27 | 17.69 | 92,265 | -0.81(-4.38%) |
Dec 08, 2015 | 17.75 | 18.71 | 17.30 | 18.50 | 60,390 | +0.55(+3.06%) |
Dec 07, 2015 | 19.02 | 19.02 | 17.79 | 17.95 | 102,584 | -1.05(-5.53%) |
Dec 04, 2015 | 19.25 | 19.25 | 17.91 | 19.00 | 94,622 | -0.05(-0.26%) |
Dec 03, 2015 | 20.32 | 20.51 | 18.68 | 19.05 | 64,266 | -1.31(-6.43%) |
Dec 02, 2015 | 19.94 | 20.98 | 19.49 | 20.36 | 107,965 | +0.10(+0.49%) |
Dec 01, 2015 | 19.68 | 20.54 | 18.01 | 20.26 | 81,057 | +0.70(+3.58%) |
Nov 30, 2015 | 20.13 | 20.15 | 17.37 | 19.56 | 143,431 | -0.36(-1.81%) |
Nov 27, 2015 | 19.50 | 20.33 | 17.99 | 19.92 | 116,713 | +0.38(+1.94%) |
Nov 25, 2015 | 18.38 | 19.54 | 19.54 | 19.54 | 59,700 | +1.06(+5.74%) |
Nov 24, 2015 | 18.02 | 18.70 | 18.02 | 18.48 | 39,196 | +0.25(+1.37%) |
Nov 23, 2015 | 17.17 | 18.33 | 17.05 | 18.23 | 59,364 | +0.98(+5.68%) |
Nov 20, 2015 | 17.12 | 17.79 | 16.76 | 17.25 | 281,158 | +0.24(+1.41%) |
Nov 19, 2015 | 17.85 | 17.87 | 16.92 | 17.01 | 104,238 | -0.94(-5.24%) |
Nov 18, 2015 | 17.92 | 18.03 | 17.15 | 17.95 | 116,179 | +0.14(+0.79%) |
Nov 17, 2015 | 18.28 | 18.59 | 17.70 | 17.81 | 87,734 | -0.35(-1.93%) |
Nov 16, 2015 | 18.47 | 18.47 | 17.44 | 18.16 | 86,150 | -0.26(-1.41%) |
Nov 13, 2015 | 19.88 | 19.88 | 18.09 | 18.42 | 74,373 | +0.32(+1.77%) |
Nov 12, 2015 | 16.90 | 19.99 | 15.12 | 18.10 | 215,544 | -1.17(-6.07%) |
Nov 11, 2015 | 19.25 | 19.45 | 18.56 | 19.27 | 70,442 | +0.02(+0.10%) |
Nov 10, 2015 | 19.08 | 19.37 | 18.54 | 19.25 | 68,757 | +0.13(+0.68%) |
Nov 09, 2015 | 19.00 | 19.40 | 18.52 | 19.12 | 81,159 | +0.00(+0.00%) |
Nov 06, 2015 | 17.96 | 19.45 | 17.25 | 19.12 | 61,062 | +1.11(+6.16%) |
Nov 05, 2015 | 18.19 | 18.25 | 17.35 | 18.01 | 58,903 | -0.21(-1.15%) |
Nov 04, 2015 | 17.58 | 18.45 | 17.37 | 18.22 | 84,081 | +0.65(+3.70%) |
Nov 03, 2015 | 17.30 | 17.93 | 17.13 | 17.57 | 133,958 | +0.26(+1.50%) |
Nov 02, 2015 | 16.36 | 17.63 | 16.36 | 17.31 | 63,027 | +0.93(+5.68%) |
Oct 30, 2015 | 16.80 | 17.05 | 16.27 | 16.38 | 48,887 | -0.55(-3.25%) |
Oct 29, 2015 | 17.49 | 17.90 | 16.82 | 16.93 | 90,674 | -0.56(-3.20%) |
Oct 28, 2015 | 16.49 | 17.62 | 16.49 | 17.49 | 157,987 | +1.10(+6.71%) |
Oct 27, 2015 | 17.15 | 17.15 | 15.95 | 16.39 | 166,136 | -0.79(-4.60%) |
Oct 26, 2015 | 15.73 | 18.20 | 15.15 | 17.18 | 279,327 | +1.33(+8.39%) |
Oct 23, 2015 | 17.21 | 17.25 | 15.77 | 15.85 | 166,158 | -1.15(-6.76%) |
Oct 22, 2015 | 17.23 | 18.01 | 16.60 | 17.00 | 114,095 | -0.18(-1.05%) |
Oct 21, 2015 | 18.65 | 19.40 | 16.89 | 17.18 | 246,122 | -1.35(-7.29%) |
Oct 20, 2015 | 19.32 | 19.57 | 18.15 | 18.53 | 209,128 | -0.74(-3.84%) |
Oct 19, 2015 | 19.27 | 19.75 | 18.45 | 19.27 | 198,450 | -0.13(-0.67%) |
Oct 16, 2015 | 19.56 | 19.67 | 18.99 | 19.40 | 72,934 | -0.03(-0.15%) |
Oct 15, 2015 | 18.56 | 20.06 | 18.33 | 19.43 | 183,336 | +0.80(+4.29%) |
Oct 14, 2015 | 20.26 | 20.44 | 18.41 | 18.63 | 114,963 | -1.50(-7.45%) |
Oct 13, 2015 | 20.45 | 20.81 | 19.97 | 20.13 | 97,139 | -0.39(-1.90%) |
Oct 12, 2015 | 20.82 | 21.01 | 20.16 | 20.52 | 111,522 | -0.18(-0.87%) |
Oct 09, 2015 | 20.11 | 21.27 | 20.11 | 20.70 | 460,972 | +0.66(+3.29%) |
Oct 08, 2015 | 19.88 | 20.44 | 19.07 | 20.04 | 96,689 | -0.03(-0.15%) |
Oct 07, 2015 | 18.67 | 20.10 | 18.18 | 20.07 | 164,485 | +1.55(+8.37%) |
Oct 06, 2015 | 18.46 | 18.82 | 17.11 | 18.52 | 177,872 | +0.09(+0.49%) |
Oct 05, 2015 | 18.90 | 19.41 | 18.12 | 18.43 | 163,213 | -0.22(-1.18%) |
Oct 02, 2015 | 16.61 | 18.66 | 16.46 | 18.65 | 148,011 | +1.86(+11.08%) |