Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.88 | 15.13 | 15.13 | 15.13 | 164,000 | +0.16(+1.07%) |
Dec 30, 2015 | 14.90 | 15.30 | 14.89 | 14.97 | 116,718 | -0.02(-0.13%) |
Dec 29, 2015 | 15.52 | 15.74 | 14.75 | 14.99 | 202,630 | -0.40(-2.60%) |
Dec 28, 2015 | 15.46 | 15.67 | 15.05 | 15.39 | 130,924 | -0.05(-0.32%) |
Dec 24, 2015 | 15.39 | 15.44 | 15.44 | 15.44 | 86,000 | -0.05(-0.32%) |
Dec 23, 2015 | 15.94 | 15.98 | 15.34 | 15.49 | 277,207 | -0.34(-2.15%) |
Dec 22, 2015 | 15.76 | 15.89 | 15.29 | 15.83 | 343,583 | +0.16(+1.02%) |
Dec 21, 2015 | 16.29 | 17.77 | 15.42 | 15.67 | 335,122 | -0.60(-3.69%) |
Dec 18, 2015 | 17.35 | 17.68 | 16.20 | 16.27 | 753,339 | -1.05(-6.06%) |
Dec 17, 2015 | 17.00 | 17.93 | 17.00 | 17.32 | 393,638 | +0.41(+2.42%) |
Dec 16, 2015 | 16.18 | 17.04 | 15.82 | 16.91 | 275,486 | +0.93(+5.82%) |
Dec 15, 2015 | 15.35 | 16.22 | 15.24 | 15.98 | 334,504 | +0.79(+5.20%) |
Dec 14, 2015 | 15.36 | 15.76 | 15.13 | 15.19 | 150,924 | -0.12(-0.78%) |
Dec 11, 2015 | 15.25 | 15.62 | 15.15 | 15.31 | 213,370 | -0.28(-1.80%) |
Dec 10, 2015 | 15.43 | 15.83 | 15.18 | 15.59 | 192,539 | +0.32(+2.10%) |
Dec 09, 2015 | 15.59 | 16.29 | 15.12 | 15.27 | 340,419 | -0.64(-4.02%) |
Dec 08, 2015 | 16.05 | 16.30 | 15.83 | 15.91 | 237,889 | -0.26(-1.61%) |
Dec 07, 2015 | 16.09 | 16.44 | 15.67 | 16.17 | 199,648 | +0.02(+0.12%) |
Dec 04, 2015 | 16.60 | 16.75 | 15.88 | 16.15 | 157,049 | -0.49(-2.94%) |
Dec 03, 2015 | 16.92 | 17.03 | 16.31 | 16.64 | 252,358 | -0.37(-2.18%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.54 | 17.01 | 236,142 | +0.06(+0.35%) |
Dec 01, 2015 | 17.23 | 17.23 | 16.16 | 16.95 | 522,784 | -0.18(-1.05%) |
Nov 30, 2015 | 17.30 | 17.76 | 17.02 | 17.13 | 206,821 | +0.00(+0.00%) |
Nov 27, 2015 | 17.35 | 17.44 | 17.00 | 17.13 | 59,423 | -0.14(-0.81%) |
Nov 25, 2015 | 17.62 | 17.27 | 17.27 | 17.27 | 244,200 | -0.24(-1.37%) |
Nov 24, 2015 | 18.17 | 18.46 | 17.29 | 17.51 | 239,981 | -0.66(-3.63%) |
Nov 23, 2015 | 18.56 | 18.76 | 18.13 | 18.17 | 168,057 | -0.34(-1.84%) |
Nov 20, 2015 | 19.34 | 19.34 | 18.37 | 18.51 | 183,517 | -0.69(-3.59%) |
Nov 19, 2015 | 20.36 | 20.39 | 19.08 | 19.20 | 146,265 | -1.11(-5.47%) |
Nov 18, 2015 | 20.87 | 20.87 | 19.62 | 20.31 | 242,521 | -0.39(-1.88%) |
Nov 17, 2015 | 20.33 | 20.98 | 19.82 | 20.70 | 214,536 | +0.49(+2.42%) |
Nov 16, 2015 | 19.82 | 20.33 | 19.00 | 20.21 | 222,427 | +0.24(+1.20%) |
Nov 13, 2015 | 20.56 | 21.23 | 18.56 | 19.97 | 511,359 | -0.93(-4.45%) |
Nov 12, 2015 | 20.92 | 21.27 | 20.53 | 20.90 | 362,273 | -0.18(-0.85%) |
Nov 11, 2015 | 21.03 | 21.43 | 20.62 | 21.08 | 466,188 | +0.03(+0.14%) |
Nov 10, 2015 | 20.70 | 21.18 | 19.95 | 21.05 | 415,515 | -0.01(-0.05%) |
Nov 09, 2015 | 21.60 | 21.60 | 20.70 | 21.06 | 193,990 | -0.42(-1.96%) |
Nov 06, 2015 | 20.90 | 21.52 | 20.50 | 21.48 | 188,169 | +0.61(+2.92%) |
Nov 05, 2015 | 21.66 | 21.75 | 20.42 | 20.87 | 308,395 | -1.11(-5.05%) |
Nov 04, 2015 | 21.91 | 22.00 | 21.56 | 21.98 | 79,041 | +0.23(+1.06%) |
Nov 03, 2015 | 21.07 | 22.14 | 21.07 | 21.75 | 139,701 | +0.60(+2.84%) |
Nov 02, 2015 | 20.58 | 21.23 | 20.41 | 21.15 | 86,173 | +0.59(+2.87%) |
Oct 30, 2015 | 20.54 | 20.98 | 20.18 | 20.56 | 173,009 | +0.06(+0.29%) |
Oct 29, 2015 | 20.36 | 21.15 | 19.83 | 20.50 | 201,044 | +0.14(+0.69%) |
Oct 28, 2015 | 18.62 | 20.44 | 18.62 | 20.36 | 184,033 | +1.67(+8.94%) |
Oct 27, 2015 | 18.77 | 18.94 | 18.41 | 18.69 | 202,636 | -0.05(-0.27%) |
Oct 26, 2015 | 18.84 | 18.93 | 18.30 | 18.74 | 223,819 | +0.05(+0.27%) |
Oct 23, 2015 | 18.80 | 19.45 | 18.21 | 18.69 | 379,834 | -0.03(-0.16%) |
Oct 22, 2015 | 18.50 | 19.40 | 18.25 | 18.72 | 487,485 | +0.46(+2.52%) |
Oct 21, 2015 | 20.84 | 21.28 | 18.01 | 18.26 | 546,852 | -2.47(-11.92%) |
Oct 20, 2015 | 20.75 | 21.40 | 20.50 | 20.73 | 319,878 | -0.10(-0.48%) |
Oct 19, 2015 | 20.96 | 21.08 | 20.65 | 20.83 | 176,943 | -0.16(-0.76%) |
Oct 16, 2015 | 20.85 | 21.03 | 20.52 | 20.99 | 256,119 | +0.24(+1.16%) |
Oct 15, 2015 | 20.84 | 21.39 | 20.58 | 20.75 | 213,482 | +0.17(+0.83%) |
Oct 14, 2015 | 22.84 | 22.84 | 20.36 | 20.58 | 374,125 | -2.43(-10.56%) |
Oct 13, 2015 | 23.17 | 23.62 | 22.90 | 23.01 | 108,662 | -0.26(-1.12%) |
Oct 12, 2015 | 23.48 | 23.56 | 22.65 | 23.27 | 73,403 | -0.31(-1.31%) |
Oct 09, 2015 | 24.15 | 24.76 | 22.88 | 23.58 | 273,531 | +0.30(+1.29%) |
Oct 08, 2015 | 22.21 | 23.32 | 22.08 | 23.28 | 244,327 | +1.02(+4.58%) |
Oct 07, 2015 | 21.29 | 22.26 | 21.11 | 22.26 | 228,566 | +1.19(+5.65%) |
Oct 06, 2015 | 21.27 | 21.56 | 20.58 | 21.07 | 173,045 | -0.17(-0.80%) |
Oct 05, 2015 | 22.27 | 22.27 | 20.57 | 21.24 | 424,476 | -0.97(-4.37%) |
Oct 02, 2015 | 21.97 | 22.29 | 21.56 | 22.21 | 193,564 | -0.05(-0.22%) |