Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.60 | 22.93 | 22.93 | 22.93 | 3,966 | +1.08(+4.97%) |
Dec 30, 2015 | 21.84 | 22.20 | 21.72 | 21.85 | 2,375 | -0.11(-0.51%) |
Dec 29, 2015 | 22.20 | 22.92 | 21.96 | 21.96 | 1,025 | -0.96(-4.19%) |
Dec 28, 2015 | 24.00 | 24.00 | 21.96 | 22.92 | 1,778 | -0.84(-3.54%) |
Dec 24, 2015 | 24.12 | 23.76 | 23.76 | 23.76 | 816 | +0.36(+1.54%) |
Dec 23, 2015 | 22.80 | 23.88 | 22.56 | 23.40 | 6,132 | +0.84(+3.72%) |
Dec 22, 2015 | 22.92 | 23.28 | 21.96 | 22.56 | 3,447 | +0.24(+1.08%) |
Dec 21, 2015 | 21.96 | 22.88 | 21.96 | 22.32 | 169 | -0.12(-0.53%) |
Dec 18, 2015 | 22.92 | 23.04 | 22.32 | 22.44 | 228 | +0.12(+0.54%) |
Dec 17, 2015 | 24.00 | 24.00 | 21.25 | 22.32 | 1,359 | -1.44(-6.06%) |
Dec 16, 2015 | 22.44 | 25.08 | 22.32 | 23.76 | 2,114 | +1.56(+7.03%) |
Dec 15, 2015 | 22.15 | 22.73 | 21.96 | 22.20 | 316 | +0.36(+1.65%) |
Dec 14, 2015 | 22.59 | 23.16 | 21.36 | 21.84 | 1,965 | -1.44(-6.19%) |
Dec 11, 2015 | 24.36 | 24.36 | 22.80 | 23.28 | 1,048 | -0.96(-3.96%) |
Dec 10, 2015 | 25.20 | 25.20 | 24.24 | 24.24 | 968 | -0.60(-2.42%) |
Dec 09, 2015 | 25.32 | 25.80 | 24.72 | 24.84 | 1,434 | -0.24(-0.96%) |
Dec 08, 2015 | 24.12 | 25.56 | 24.12 | 25.08 | 1,150 | +0.48(+1.95%) |
Dec 07, 2015 | 25.01 | 25.07 | 24.12 | 24.60 | 1,514 | +0.36(+1.49%) |
Dec 04, 2015 | 25.80 | 25.80 | 23.88 | 24.24 | 2,760 | -0.48(-1.94%) |
Dec 03, 2015 | 26.40 | 27.48 | 24.72 | 24.72 | 8,055 | -0.84(-3.29%) |
Dec 02, 2015 | 28.20 | 29.64 | 24.96 | 25.56 | 11,468 | +0.60(+2.40%) |
Dec 01, 2015 | 21.70 | 26.52 | 21.62 | 24.96 | 41,371 | +3.12(+14.29%) |
Nov 30, 2015 | 21.60 | 22.32 | 21.48 | 21.84 | 3,895 | +0.72(+3.41%) |
Nov 27, 2015 | 20.88 | 21.12 | 20.64 | 21.12 | 192 | -0.12(-0.56%) |
Nov 25, 2015 | 21.00 | 21.24 | 21.24 | 21.24 | 4,691 | -0.36(-1.67%) |
Nov 24, 2015 | 21.17 | 22.08 | 21.17 | 21.60 | 2,309 | -0.12(-0.55%) |
Nov 23, 2015 | 21.72 | 22.08 | 21.60 | 21.72 | 513 | +0.00(+0.00%) |
Nov 20, 2015 | 21.43 | 22.32 | 21.43 | 21.72 | 696 | -0.36(-1.63%) |
Nov 19, 2015 | 21.96 | 22.32 | 21.24 | 22.08 | 1,238 | +0.12(+0.55%) |
Nov 18, 2015 | 21.74 | 22.08 | 21.60 | 21.96 | 2,666 | +0.24(+1.10%) |
Nov 17, 2015 | 21.02 | 22.08 | 21.00 | 21.72 | 6,356 | +0.12(+0.56%) |
Nov 16, 2015 | 21.84 | 21.84 | 21.00 | 21.60 | 8,444 | -0.48(-2.17%) |
Nov 13, 2015 | 21.64 | 22.08 | 21.60 | 22.08 | 1,337 | +0.48(+2.22%) |
Nov 12, 2015 | 21.60 | 22.08 | 21.36 | 21.60 | 8,211 | -0.96(-4.26%) |
Nov 11, 2015 | 22.22 | 22.92 | 21.48 | 22.56 | 6,588 | -0.12(-0.53%) |
Nov 10, 2015 | 22.20 | 22.68 | 21.48 | 22.68 | 977 | +0.68(+3.10%) |
Nov 09, 2015 | 22.46 | 22.46 | 21.84 | 22.00 | 1,664 | -0.68(-3.01%) |
Nov 06, 2015 | 22.08 | 22.92 | 21.72 | 22.68 | 1,557 | +0.60(+2.72%) |
Nov 05, 2015 | 23.28 | 23.28 | 22.08 | 22.08 | 2,428 | -0.72(-3.16%) |
Nov 04, 2015 | 22.80 | 23.04 | 21.84 | 22.80 | 2,485 | +0.60(+2.70%) |
Nov 03, 2015 | 22.80 | 23.76 | 21.96 | 22.20 | 18,403 | -0.36(-1.60%) |
Nov 02, 2015 | 21.48 | 22.92 | 21.48 | 22.56 | 1,843 | +0.24(+1.08%) |
Oct 30, 2015 | 21.72 | 22.86 | 21.72 | 22.32 | 4,152 | +0.12(+0.54%) |
Oct 29, 2015 | 21.84 | 22.56 | 21.00 | 22.20 | 5,001 | +0.24(+1.09%) |
Oct 28, 2015 | 21.84 | 22.08 | 21.48 | 21.96 | 3,052 | +0.84(+3.98%) |
Oct 27, 2015 | 21.96 | 22.20 | 21.00 | 21.12 | 2,775 | -0.59(-2.74%) |
Oct 26, 2015 | 21.12 | 22.68 | 21.12 | 21.71 | 1,613 | -0.01(-0.03%) |
Oct 23, 2015 | 22.44 | 22.44 | 21.36 | 21.72 | 3,134 | -0.36(-1.63%) |
Oct 22, 2015 | 21.72 | 22.80 | 21.66 | 22.08 | 1,562 | -0.36(-1.60%) |
Oct 21, 2015 | 21.36 | 23.40 | 21.12 | 22.44 | 4,077 | +0.60(+2.75%) |
Oct 20, 2015 | 22.68 | 23.88 | 21.12 | 21.84 | 5,568 | -1.20(-5.21%) |
Oct 19, 2015 | 23.04 | 24.72 | 21.00 | 23.04 | 14,551 | -0.36(-1.54%) |
Oct 16, 2015 | 22.44 | 24.00 | 22.44 | 23.40 | 6,861 | +0.48(+2.09%) |
Oct 15, 2015 | 24.00 | 24.00 | 22.56 | 22.92 | 6,155 | -0.36(-1.55%) |
Oct 14, 2015 | 23.40 | 24.00 | 22.32 | 23.28 | 13,252 | -0.12(-0.51%) |
Oct 13, 2015 | 25.20 | 29.16 | 23.28 | 23.40 | 230,364 | +1.56(+7.14%) |
Oct 12, 2015 | 22.20 | 22.92 | 21.60 | 21.84 | 1,669 | -0.48(-2.15%) |
Oct 09, 2015 | 21.60 | 22.58 | 21.60 | 22.32 | 195 | +0.12(+0.54%) |
Oct 08, 2015 | 22.26 | 22.43 | 21.72 | 22.20 | 494 | +0.00(+0.00%) |
Oct 07, 2015 | 22.32 | 23.16 | 21.84 | 22.20 | 2,677 | +0.00(+0.00%) |
Oct 06, 2015 | 23.40 | 23.40 | 21.24 | 22.20 | 1,305 | -0.24(-1.07%) |
Oct 05, 2015 | 22.44 | 23.28 | 22.20 | 22.44 | 154 | +0.36(+1.63%) |
Oct 02, 2015 | 21.24 | 22.08 | 21.12 | 22.08 | 1,155 | +0.96(+4.55%) |