Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.15 | 21.49 | 21.49 | 21.49 | 50,100 | +0.41(+1.94%) |
Dec 30, 2015 | 22.85 | 22.86 | 21.04 | 21.08 | 44,422 | -1.72(-7.54%) |
Dec 29, 2015 | 21.75 | 23.30 | 21.66 | 22.80 | 36,965 | +1.53(+7.19%) |
Dec 28, 2015 | 23.01 | 23.15 | 21.00 | 21.27 | 65,388 | -2.10(-8.99%) |
Dec 24, 2015 | 23.45 | 23.37 | 23.37 | 23.37 | 54,100 | +0.04(+0.17%) |
Dec 23, 2015 | 23.00 | 23.66 | 22.76 | 23.33 | 22,207 | -0.10(-0.43%) |
Dec 22, 2015 | 23.27 | 23.45 | 22.69 | 23.43 | 36,949 | +0.06(+0.26%) |
Dec 21, 2015 | 22.70 | 23.68 | 21.94 | 23.37 | 103,712 | +0.76(+3.36%) |
Dec 18, 2015 | 21.47 | 22.69 | 21.46 | 22.61 | 88,452 | +1.57(+7.46%) |
Dec 17, 2015 | 21.20 | 21.93 | 20.67 | 21.04 | 41,870 | +0.06(+0.29%) |
Dec 16, 2015 | 21.46 | 21.46 | 20.38 | 20.98 | 29,957 | -0.38(-1.78%) |
Dec 15, 2015 | 20.50 | 21.87 | 20.01 | 21.36 | 47,176 | +0.24(+1.14%) |
Dec 14, 2015 | 19.79 | 22.70 | 19.63 | 21.12 | 53,720 | +1.28(+6.45%) |
Dec 11, 2015 | 20.01 | 20.56 | 17.91 | 19.84 | 114,011 | -0.67(-3.27%) |
Dec 10, 2015 | 20.32 | 20.87 | 20.21 | 20.51 | 51,443 | +0.06(+0.29%) |
Dec 09, 2015 | 21.62 | 21.77 | 20.36 | 20.45 | 46,357 | -1.26(-5.80%) |
Dec 08, 2015 | 22.09 | 23.00 | 21.68 | 21.71 | 33,102 | -0.18(-0.82%) |
Dec 07, 2015 | 22.15 | 22.42 | 21.54 | 21.89 | 62,707 | -0.21(-0.95%) |
Dec 04, 2015 | 22.34 | 22.54 | 21.60 | 22.10 | 47,738 | -0.32(-1.43%) |
Dec 03, 2015 | 23.38 | 23.38 | 22.41 | 22.42 | 30,543 | -0.72(-3.11%) |
Dec 02, 2015 | 23.00 | 23.44 | 22.85 | 23.14 | 29,571 | +0.19(+0.83%) |
Dec 01, 2015 | 23.04 | 23.45 | 22.61 | 22.95 | 28,845 | -0.02(-0.09%) |
Nov 30, 2015 | 23.35 | 24.41 | 22.72 | 22.97 | 53,551 | -0.37(-1.59%) |
Nov 27, 2015 | 23.35 | 23.35 | 22.93 | 23.34 | 12,301 | +0.49(+2.14%) |
Nov 25, 2015 | 22.70 | 22.85 | 22.85 | 22.85 | 28,900 | +0.29(+1.29%) |
Nov 24, 2015 | 21.94 | 22.57 | 21.21 | 22.56 | 47,973 | +1.37(+6.47%) |
Nov 23, 2015 | 20.58 | 21.46 | 20.58 | 21.19 | 21,285 | +0.46(+2.22%) |
Nov 20, 2015 | 20.75 | 20.93 | 20.22 | 20.73 | 47,369 | +0.19(+0.93%) |
Nov 19, 2015 | 22.71 | 22.84 | 20.47 | 20.54 | 103,266 | -2.17(-9.56%) |
Nov 18, 2015 | 22.85 | 23.25 | 22.51 | 22.71 | 66,598 | -0.06(-0.26%) |
Nov 17, 2015 | 22.80 | 23.93 | 22.61 | 22.77 | 46,873 | -0.12(-0.52%) |
Nov 16, 2015 | 24.48 | 24.48 | 22.60 | 22.89 | 70,105 | -1.70(-6.91%) |
Nov 13, 2015 | 23.16 | 24.98 | 23.00 | 24.59 | 57,385 | +1.23(+5.27%) |
Nov 12, 2015 | 23.36 | 24.42 | 23.14 | 23.36 | 26,065 | +0.01(+0.04%) |
Nov 11, 2015 | 23.44 | 23.74 | 22.97 | 23.35 | 38,846 | -0.10(-0.43%) |
Nov 10, 2015 | 24.74 | 24.74 | 23.20 | 23.45 | 30,761 | -0.83(-3.42%) |
Nov 09, 2015 | 25.20 | 25.20 | 24.27 | 24.28 | 82,976 | -0.51(-2.06%) |
Nov 06, 2015 | 24.70 | 24.86 | 23.37 | 24.79 | 48,536 | +0.95(+3.98%) |
Nov 05, 2015 | 24.00 | 24.00 | 23.00 | 23.84 | 41,626 | -0.16(-0.67%) |
Nov 04, 2015 | 22.80 | 24.00 | 22.14 | 24.00 | 39,965 | +1.24(+5.45%) |
Nov 03, 2015 | 22.51 | 23.45 | 21.42 | 22.76 | 24,811 | +0.57(+2.57%) |
Nov 02, 2015 | 20.85 | 22.45 | 20.81 | 22.19 | 37,808 | +1.19(+5.67%) |
Oct 30, 2015 | 20.13 | 21.00 | 19.09 | 21.00 | 70,312 | +0.73(+3.60%) |
Oct 29, 2015 | 21.30 | 21.50 | 19.94 | 20.27 | 22,729 | -1.44(-6.63%) |
Oct 28, 2015 | 18.84 | 21.71 | 18.46 | 21.71 | 38,189 | +2.91(+15.48%) |
Oct 27, 2015 | 18.64 | 19.11 | 18.16 | 18.80 | 32,616 | +0.11(+0.59%) |
Oct 26, 2015 | 18.97 | 19.53 | 18.39 | 18.69 | 14,339 | -0.44(-2.30%) |
Oct 23, 2015 | 18.39 | 19.99 | 18.11 | 19.13 | 39,986 | +1.01(+5.57%) |
Oct 22, 2015 | 18.10 | 18.72 | 17.13 | 18.12 | 71,712 | +0.08(+0.44%) |
Oct 21, 2015 | 19.35 | 19.85 | 17.56 | 18.04 | 57,227 | -1.25(-6.48%) |
Oct 20, 2015 | 19.93 | 19.95 | 19.20 | 19.29 | 41,395 | -0.24(-1.23%) |
Oct 19, 2015 | 20.24 | 20.66 | 19.50 | 19.53 | 34,958 | -0.18(-0.91%) |
Oct 16, 2015 | 19.85 | 19.85 | 19.01 | 19.71 | 22,844 | +0.01(+0.05%) |
Oct 15, 2015 | 18.01 | 19.92 | 18.01 | 19.70 | 36,440 | +1.68(+9.32%) |
Oct 14, 2015 | 18.01 | 19.45 | 18.00 | 18.02 | 66,566 | +0.00(+0.00%) |
Oct 13, 2015 | 18.70 | 19.55 | 18.00 | 18.02 | 35,836 | -0.91(-4.81%) |
Oct 12, 2015 | 18.57 | 19.77 | 18.45 | 18.93 | 115,928 | +0.31(+1.66%) |
Oct 09, 2015 | 18.57 | 18.81 | 18.21 | 18.62 | 56,411 | +0.05(+0.27%) |
Oct 08, 2015 | 18.02 | 18.80 | 17.96 | 18.57 | 68,299 | +0.42(+2.31%) |
Oct 07, 2015 | 17.03 | 18.24 | 17.03 | 18.15 | 56,864 | +1.19(+7.02%) |
Oct 06, 2015 | 17.28 | 17.85 | 16.73 | 16.96 | 57,385 | -0.48(-2.75%) |
Oct 05, 2015 | 16.34 | 18.46 | 16.34 | 17.44 | 62,562 | +0.96(+5.83%) |
Oct 02, 2015 | 16.01 | 17.00 | 16.00 | 16.48 | 64,849 | +0.11(+0.67%) |