Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.60 | 18.61 | 18.61 | 18.61 | 998,740 | +1.03(+5.85%) |
Dec 30, 2015 | 17.40 | 17.94 | 17.26 | 17.59 | 938,952 | -0.26(-1.48%) |
Dec 29, 2015 | 18.48 | 18.59 | 17.59 | 17.85 | 739,121 | -0.24(-1.32%) |
Dec 28, 2015 | 17.91 | 18.26 | 17.43 | 18.09 | 1,124,315 | -0.20(-1.11%) |
Dec 24, 2015 | 18.39 | 18.29 | 18.29 | 18.29 | 916,433 | +0.09(+0.47%) |
Dec 23, 2015 | 17.93 | 18.39 | 17.48 | 18.20 | 1,177,903 | +0.56(+3.19%) |
Dec 22, 2015 | 16.75 | 18.00 | 16.74 | 17.64 | 1,470,518 | +0.88(+5.23%) |
Dec 21, 2015 | 16.13 | 16.81 | 15.60 | 16.76 | 1,886,389 | +0.49(+2.99%) |
Dec 18, 2015 | 16.52 | 16.74 | 15.93 | 16.28 | 2,473,615 | -0.12(-0.71%) |
Dec 17, 2015 | 16.97 | 17.22 | 16.09 | 16.39 | 1,503,704 | -0.46(-2.71%) |
Dec 16, 2015 | 16.18 | 17.40 | 15.82 | 16.85 | 1,497,966 | +0.63(+3.87%) |
Dec 15, 2015 | 16.32 | 16.74 | 16.06 | 16.22 | 965,491 | -0.05(-0.31%) |
Dec 14, 2015 | 16.55 | 16.67 | 15.80 | 16.27 | 1,428,635 | -0.41(-2.43%) |
Dec 11, 2015 | 18.19 | 18.19 | 16.58 | 16.68 | 1,547,745 | -1.69(-9.21%) |
Dec 10, 2015 | 18.64 | 18.81 | 17.47 | 18.37 | 1,709,596 | -0.36(-1.92%) |
Dec 09, 2015 | 17.07 | 18.82 | 16.57 | 18.73 | 2,075,293 | +1.73(+10.19%) |
Dec 08, 2015 | 15.78 | 17.36 | 15.75 | 17.00 | 1,666,106 | +0.06(+0.33%) |
Dec 07, 2015 | 17.28 | 18.69 | 16.30 | 16.94 | 2,883,239 | -0.55(-3.16%) |
Dec 04, 2015 | 18.41 | 18.78 | 17.41 | 17.49 | 2,567,072 | -1.05(-5.68%) |
Dec 03, 2015 | 19.64 | 19.84 | 18.21 | 18.55 | 1,833,713 | -1.06(-5.43%) |
Dec 02, 2015 | 19.81 | 19.95 | 19.26 | 19.61 | 1,428,287 | -0.40(-1.97%) |
Dec 01, 2015 | 19.91 | 20.17 | 19.60 | 20.01 | 668,277 | +0.07(+0.36%) |
Nov 30, 2015 | 20.15 | 20.46 | 19.91 | 19.94 | 591,461 | -0.19(-0.96%) |
Nov 27, 2015 | 20.19 | 20.40 | 19.73 | 20.13 | 175,537 | -0.02(-0.08%) |
Nov 25, 2015 | 19.80 | 20.14 | 20.14 | 20.14 | 536,674 | +0.11(+0.56%) |
Nov 24, 2015 | 19.60 | 20.26 | 19.46 | 20.03 | 941,008 | +0.41(+2.09%) |
Nov 23, 2015 | 20.24 | 20.31 | 19.34 | 19.62 | 945,899 | -0.54(-2.69%) |
Nov 20, 2015 | 20.00 | 20.58 | 19.81 | 20.16 | 1,052,836 | +0.19(+0.94%) |
Nov 19, 2015 | 20.64 | 20.67 | 19.95 | 19.98 | 880,577 | -0.82(-3.95%) |
Nov 18, 2015 | 20.60 | 20.90 | 20.19 | 20.80 | 702,159 | +0.28(+1.38%) |
Nov 17, 2015 | 20.89 | 21.10 | 20.25 | 20.51 | 640,468 | -0.57(-2.69%) |
Nov 16, 2015 | 20.17 | 21.10 | 20.17 | 21.08 | 651,172 | +1.07(+5.34%) |
Nov 13, 2015 | 20.15 | 20.26 | 19.82 | 20.01 | 720,123 | -0.09(-0.45%) |
Nov 12, 2015 | 20.09 | 20.55 | 19.83 | 20.10 | 870,236 | -0.48(-2.34%) |
Nov 11, 2015 | 20.72 | 20.95 | 20.25 | 20.58 | 769,963 | -0.19(-0.90%) |
Nov 10, 2015 | 20.63 | 21.07 | 20.50 | 20.77 | 702,505 | -0.03(-0.15%) |
Nov 09, 2015 | 20.74 | 21.18 | 20.49 | 20.80 | 729,489 | +0.03(+0.15%) |
Nov 06, 2015 | 21.05 | 21.26 | 20.49 | 20.77 | 757,801 | -0.38(-1.80%) |
Nov 05, 2015 | 21.26 | 21.62 | 20.75 | 21.15 | 1,004,792 | -0.05(-0.24%) |
Nov 04, 2015 | 21.78 | 22.00 | 21.09 | 21.20 | 868,817 | -0.54(-2.47%) |
Nov 03, 2015 | 21.13 | 22.29 | 20.93 | 21.74 | 1,452,174 | +0.92(+4.43%) |
Nov 02, 2015 | 20.17 | 21.25 | 20.13 | 20.82 | 722,436 | +0.40(+1.94%) |
Oct 30, 2015 | 20.36 | 21.12 | 19.85 | 20.42 | 904,850 | +0.24(+1.21%) |
Oct 29, 2015 | 20.12 | 20.64 | 19.95 | 20.18 | 457,022 | -0.02(-0.10%) |
Oct 28, 2015 | 19.46 | 20.37 | 19.39 | 20.20 | 573,130 | +0.76(+3.91%) |
Oct 27, 2015 | 19.56 | 19.77 | 19.21 | 19.44 | 859,435 | -0.29(-1.49%) |
Oct 26, 2015 | 20.23 | 20.32 | 19.69 | 19.73 | 425,602 | -0.64(-3.13%) |
Oct 23, 2015 | 20.43 | 20.69 | 20.00 | 20.37 | 517,504 | +0.02(+0.07%) |
Oct 22, 2015 | 20.58 | 20.88 | 20.02 | 20.36 | 810,023 | -0.14(-0.70%) |
Oct 21, 2015 | 20.81 | 21.05 | 20.48 | 20.50 | 439,250 | -0.38(-1.81%) |
Oct 20, 2015 | 20.66 | 21.09 | 20.42 | 20.88 | 497,037 | +0.06(+0.29%) |
Oct 19, 2015 | 20.73 | 20.95 | 20.27 | 20.82 | 699,602 | -0.11(-0.52%) |
Oct 16, 2015 | 20.75 | 21.10 | 20.55 | 20.93 | 1,312,427 | +0.11(+0.53%) |
Oct 15, 2015 | 19.19 | 20.85 | 19.06 | 20.82 | 1,939,521 | +1.54(+7.99%) |
Oct 14, 2015 | 19.65 | 20.04 | 19.08 | 19.28 | 1,899,675 | -0.39(-2.00%) |
Oct 13, 2015 | 19.87 | 20.30 | 19.28 | 19.67 | 1,488,005 | -0.35(-1.77%) |
Oct 12, 2015 | 21.99 | 21.99 | 20.00 | 20.03 | 2,226,206 | -1.96(-8.93%) |
Oct 09, 2015 | 21.58 | 22.09 | 21.26 | 21.99 | 622,465 | +0.40(+1.85%) |
Oct 08, 2015 | 21.77 | 21.89 | 21.18 | 21.59 | 649,656 | -0.16(-0.76%) |
Oct 07, 2015 | 21.58 | 22.07 | 21.43 | 21.76 | 786,442 | +0.31(+1.44%) |
Oct 06, 2015 | 21.56 | 21.85 | 20.98 | 21.45 | 929,732 | -0.10(-0.49%) |
Oct 05, 2015 | 20.52 | 21.65 | 20.52 | 21.55 | 1,105,785 | +1.20(+5.88%) |
Oct 02, 2015 | 19.39 | 20.77 | 19.13 | 20.36 | 1,289,591 | +0.46(+2.30%) |