Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.50 | 20.08 | 20.08 | 20.08 | 55,000 | -1.45(-6.73%) |
Dec 30, 2015 | 21.12 | 22.18 | 20.89 | 21.53 | 117,847 | +0.17(+0.80%) |
Dec 29, 2015 | 20.67 | 21.46 | 20.53 | 21.36 | 122,122 | +0.40(+1.91%) |
Dec 28, 2015 | 21.24 | 21.64 | 20.59 | 20.96 | 57,607 | -0.43(-2.01%) |
Dec 24, 2015 | 22.36 | 21.39 | 21.39 | 21.39 | 48,800 | -0.75(-3.39%) |
Dec 23, 2015 | 22.63 | 23.00 | 21.22 | 22.14 | 54,746 | -0.26(-1.16%) |
Dec 22, 2015 | 23.21 | 23.21 | 22.10 | 22.40 | 124,642 | -0.75(-3.24%) |
Dec 21, 2015 | 21.98 | 23.55 | 21.02 | 23.15 | 105,768 | +1.58(+7.32%) |
Dec 18, 2015 | 20.62 | 22.06 | 20.62 | 21.57 | 690,669 | +0.79(+3.80%) |
Dec 17, 2015 | 20.54 | 22.23 | 19.93 | 20.78 | 84,773 | +0.52(+2.57%) |
Dec 16, 2015 | 20.66 | 21.02 | 20.06 | 20.26 | 117,959 | +0.02(+0.10%) |
Dec 15, 2015 | 19.44 | 20.70 | 19.39 | 20.24 | 124,537 | +0.92(+4.76%) |
Dec 14, 2015 | 19.43 | 20.19 | 18.87 | 19.32 | 107,709 | -0.03(-0.16%) |
Dec 11, 2015 | 18.89 | 19.98 | 18.73 | 19.35 | 99,563 | -0.07(-0.36%) |
Dec 10, 2015 | 19.30 | 19.66 | 18.87 | 19.42 | 77,901 | +0.22(+1.15%) |
Dec 09, 2015 | 19.91 | 20.51 | 19.01 | 19.20 | 97,377 | -0.75(-3.76%) |
Dec 08, 2015 | 21.69 | 21.69 | 19.67 | 19.95 | 77,127 | -0.14(-0.70%) |
Dec 07, 2015 | 21.63 | 21.63 | 19.88 | 20.09 | 107,483 | -1.71(-7.84%) |
Dec 04, 2015 | 21.38 | 21.91 | 19.70 | 21.80 | 56,375 | +0.43(+2.01%) |
Dec 03, 2015 | 21.97 | 22.17 | 20.72 | 21.37 | 69,966 | -0.47(-2.15%) |
Dec 02, 2015 | 21.73 | 22.60 | 21.45 | 21.84 | 72,916 | +0.17(+0.78%) |
Dec 01, 2015 | 21.09 | 21.80 | 20.60 | 21.67 | 56,091 | +0.74(+3.54%) |
Nov 30, 2015 | 21.12 | 22.69 | 19.36 | 20.93 | 72,317 | -0.07(-0.33%) |
Nov 27, 2015 | 21.01 | 21.41 | 19.76 | 21.00 | 16,676 | +0.12(+0.57%) |
Nov 25, 2015 | 20.90 | 20.88 | 20.88 | 20.88 | 53,400 | -0.05(-0.24%) |
Nov 24, 2015 | 19.96 | 21.26 | 19.60 | 20.93 | 118,039 | +0.84(+4.18%) |
Nov 23, 2015 | 18.51 | 20.33 | 17.09 | 20.09 | 106,830 | +1.67(+9.07%) |
Nov 20, 2015 | 18.78 | 19.25 | 18.27 | 18.42 | 89,268 | -0.21(-1.13%) |
Nov 19, 2015 | 19.05 | 19.33 | 17.91 | 18.63 | 93,206 | -0.61(-3.17%) |
Nov 18, 2015 | 19.13 | 19.39 | 17.95 | 19.24 | 63,893 | +0.16(+0.84%) |
Nov 17, 2015 | 18.87 | 19.45 | 18.50 | 19.08 | 107,492 | +0.33(+1.76%) |
Nov 16, 2015 | 18.01 | 18.95 | 17.52 | 18.75 | 92,981 | +0.66(+3.65%) |
Nov 13, 2015 | 16.79 | 18.21 | 15.56 | 18.09 | 110,219 | +1.29(+7.68%) |
Nov 12, 2015 | 17.32 | 17.82 | 16.67 | 16.80 | 78,024 | -0.80(-4.55%) |
Nov 11, 2015 | 18.12 | 18.12 | 16.65 | 17.60 | 57,920 | -0.51(-2.82%) |
Nov 10, 2015 | 18.08 | 18.29 | 17.50 | 18.11 | 101,900 | -0.15(-0.82%) |
Nov 09, 2015 | 18.53 | 18.98 | 17.50 | 18.26 | 209,651 | -0.18(-0.98%) |
Nov 06, 2015 | 15.76 | 18.79 | 15.07 | 18.44 | 121,192 | +2.63(+16.64%) |
Nov 05, 2015 | 15.89 | 16.00 | 15.19 | 15.81 | 99,453 | -0.11(-0.69%) |
Nov 04, 2015 | 15.70 | 16.00 | 14.74 | 15.92 | 135,136 | +0.39(+2.51%) |
Nov 03, 2015 | 14.13 | 15.88 | 14.00 | 15.53 | 120,619 | +1.26(+8.83%) |
Nov 02, 2015 | 12.50 | 14.72 | 12.50 | 14.27 | 106,537 | +1.27(+9.77%) |
Oct 30, 2015 | 12.84 | 13.15 | 12.21 | 13.00 | 101,609 | +0.20(+1.56%) |
Oct 29, 2015 | 13.46 | 13.46 | 12.53 | 12.80 | 122,180 | -0.30(-2.29%) |
Oct 28, 2015 | 12.46 | 13.32 | 11.97 | 13.10 | 119,405 | +0.66(+5.31%) |
Oct 27, 2015 | 12.81 | 13.00 | 11.90 | 12.44 | 127,863 | -0.47(-3.64%) |
Oct 26, 2015 | 13.50 | 13.76 | 12.65 | 12.91 | 93,041 | -0.70(-5.14%) |
Oct 23, 2015 | 12.90 | 13.71 | 12.89 | 13.61 | 92,590 | +0.95(+7.50%) |
Oct 22, 2015 | 12.75 | 13.24 | 11.89 | 12.66 | 81,467 | -0.03(-0.24%) |
Oct 21, 2015 | 12.95 | 13.86 | 12.06 | 12.69 | 63,290 | -0.09(-0.70%) |
Oct 20, 2015 | 13.64 | 13.99 | 12.50 | 12.78 | 89,640 | -0.82(-6.03%) |
Oct 19, 2015 | 13.46 | 14.47 | 12.95 | 13.60 | 100,770 | +0.03(+0.22%) |
Oct 16, 2015 | 13.27 | 13.81 | 12.77 | 13.57 | 116,754 | +0.39(+2.96%) |
Oct 15, 2015 | 11.65 | 13.63 | 11.48 | 13.18 | 120,747 | +1.41(+11.98%) |
Oct 14, 2015 | 11.53 | 12.32 | 11.14 | 11.77 | 120,809 | +0.34(+2.97%) |
Oct 13, 2015 | 11.94 | 12.80 | 11.36 | 11.43 | 122,625 | -0.79(-6.46%) |
Oct 12, 2015 | 12.38 | 12.91 | 11.78 | 12.22 | 81,531 | -0.02(-0.16%) |
Oct 09, 2015 | 12.01 | 12.41 | 11.66 | 12.24 | 106,651 | +0.25(+2.09%) |
Oct 08, 2015 | 12.32 | 12.40 | 11.33 | 11.99 | 86,912 | -0.46(-3.69%) |
Oct 07, 2015 | 11.93 | 12.67 | 10.83 | 12.45 | 75,374 | +0.60(+5.06%) |
Oct 06, 2015 | 12.37 | 12.62 | 11.30 | 11.85 | 78,100 | -0.67(-5.35%) |
Oct 05, 2015 | 12.29 | 12.99 | 11.60 | 12.52 | 141,106 | +0.48(+3.99%) |
Oct 02, 2015 | 11.04 | 12.04 | 10.53 | 12.04 | 83,117 | +0.79(+7.02%) |