Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.90 | 16.13 | 16.13 | 16.13 | 72,193 | +0.21(+1.31%) |
Dec 30, 2015 | 16.00 | 16.34 | 15.79 | 15.92 | 98,333 | -0.40(-2.44%) |
Dec 29, 2015 | 16.30 | 16.89 | 15.96 | 16.32 | 176,142 | +0.27(+1.70%) |
Dec 28, 2015 | 16.16 | 16.32 | 16.03 | 16.04 | 54,642 | -0.47(-2.84%) |
Dec 24, 2015 | 16.91 | 16.51 | 16.51 | 16.51 | 93,059 | -0.32(-1.91%) |
Dec 23, 2015 | 15.94 | 16.92 | 15.77 | 16.83 | 204,201 | +1.18(+7.55%) |
Dec 22, 2015 | 15.60 | 15.81 | 15.46 | 15.65 | 228,904 | +0.07(+0.46%) |
Dec 21, 2015 | 15.63 | 15.92 | 15.38 | 15.58 | 205,704 | -0.06(-0.38%) |
Dec 18, 2015 | 15.31 | 15.88 | 15.30 | 15.64 | 159,499 | +0.34(+2.19%) |
Dec 17, 2015 | 15.28 | 15.41 | 15.05 | 15.30 | 235,781 | -0.15(-0.95%) |
Dec 16, 2015 | 15.45 | 15.59 | 15.18 | 15.45 | 141,707 | -0.04(-0.27%) |
Dec 15, 2015 | 14.63 | 15.70 | 14.63 | 15.49 | 171,124 | +0.99(+6.83%) |
Dec 14, 2015 | 14.64 | 14.64 | 14.01 | 14.50 | 224,965 | -0.20(-1.36%) |
Dec 11, 2015 | 15.24 | 15.24 | 14.47 | 14.70 | 149,394 | -0.85(-5.49%) |
Dec 10, 2015 | 15.42 | 15.77 | 15.32 | 15.56 | 143,380 | +0.04(+0.23%) |
Dec 09, 2015 | 15.26 | 16.17 | 15.20 | 15.52 | 162,127 | +0.21(+1.39%) |
Dec 08, 2015 | 14.99 | 15.74 | 14.87 | 15.31 | 116,113 | +0.01(+0.04%) |
Dec 07, 2015 | 16.78 | 16.78 | 15.09 | 15.30 | 185,343 | -1.99(-11.49%) |
Dec 04, 2015 | 17.01 | 17.31 | 16.89 | 17.29 | 140,913 | +0.04(+0.24%) |
Dec 03, 2015 | 17.37 | 17.46 | 17.04 | 17.25 | 101,919 | +0.04(+0.24%) |
Dec 02, 2015 | 17.62 | 17.67 | 17.03 | 17.21 | 149,923 | -0.58(-3.28%) |
Dec 01, 2015 | 17.59 | 18.06 | 17.54 | 17.79 | 144,362 | +0.15(+0.87%) |
Nov 30, 2015 | 17.47 | 17.86 | 17.47 | 17.64 | 110,763 | +0.25(+1.42%) |
Nov 27, 2015 | 17.34 | 17.51 | 17.27 | 17.39 | 70,209 | -0.10(-0.57%) |
Nov 25, 2015 | 17.37 | 17.49 | 17.49 | 17.49 | 155,093 | -0.03(-0.17%) |
Nov 24, 2015 | 17.55 | 18.00 | 17.35 | 17.52 | 201,684 | +0.19(+1.12%) |
Nov 23, 2015 | 17.03 | 17.44 | 16.89 | 17.33 | 244,910 | +0.21(+1.20%) |
Nov 20, 2015 | 17.38 | 17.49 | 17.04 | 17.12 | 426,002 | -0.27(-1.53%) |
Nov 19, 2015 | 17.77 | 17.83 | 17.23 | 17.39 | 69,698 | -0.47(-2.62%) |
Nov 18, 2015 | 17.94 | 17.99 | 17.46 | 17.85 | 100,415 | +0.09(+0.53%) |
Nov 17, 2015 | 18.16 | 18.34 | 17.73 | 17.76 | 109,985 | -0.45(-2.47%) |
Nov 16, 2015 | 17.63 | 18.25 | 17.22 | 18.21 | 96,929 | +0.60(+3.39%) |
Nov 13, 2015 | 17.59 | 17.81 | 17.42 | 17.61 | 89,866 | +0.01(+0.07%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.57 | 17.60 | 87,612 | -0.54(-3.00%) |
Nov 11, 2015 | 19.08 | 19.08 | 17.86 | 18.15 | 89,858 | -0.94(-4.94%) |
Nov 10, 2015 | 18.95 | 19.31 | 18.65 | 19.09 | 95,805 | -0.12(-0.61%) |
Nov 09, 2015 | 19.55 | 20.29 | 19.11 | 19.21 | 118,774 | -0.29(-1.47%) |
Nov 06, 2015 | 19.24 | 19.53 | 19.01 | 19.49 | 82,184 | -0.05(-0.27%) |
Nov 05, 2015 | 20.42 | 20.46 | 19.43 | 19.54 | 162,549 | -1.24(-5.97%) |
Nov 04, 2015 | 21.63 | 21.63 | 20.52 | 20.79 | 97,619 | -0.88(-4.05%) |
Nov 03, 2015 | 20.91 | 21.87 | 20.91 | 21.66 | 132,876 | +0.91(+4.37%) |
Nov 02, 2015 | 20.48 | 20.78 | 20.19 | 20.76 | 175,088 | +0.14(+0.68%) |
Oct 30, 2015 | 20.50 | 20.81 | 20.20 | 20.62 | 177,836 | +0.20(+0.97%) |
Oct 29, 2015 | 20.16 | 20.77 | 20.16 | 20.42 | 184,777 | +0.18(+0.90%) |
Oct 28, 2015 | 19.61 | 20.64 | 19.61 | 20.24 | 247,344 | +0.68(+3.50%) |
Oct 27, 2015 | 19.85 | 19.85 | 19.35 | 19.55 | 149,051 | -0.63(-3.10%) |
Oct 26, 2015 | 20.74 | 20.86 | 20.12 | 20.18 | 63,028 | -0.58(-2.79%) |
Oct 23, 2015 | 20.84 | 21.22 | 20.46 | 20.76 | 65,442 | -0.26(-1.23%) |
Oct 22, 2015 | 20.79 | 21.06 | 20.71 | 21.01 | 62,754 | +0.36(+1.73%) |
Oct 21, 2015 | 21.38 | 21.38 | 20.48 | 20.66 | 103,895 | -0.83(-3.87%) |
Oct 20, 2015 | 21.31 | 22.03 | 21.29 | 21.49 | 74,698 | +0.29(+1.37%) |
Oct 19, 2015 | 21.77 | 21.77 | 21.06 | 21.20 | 180,112 | -0.73(-3.32%) |
Oct 16, 2015 | 22.04 | 22.19 | 21.63 | 21.92 | 294,438 | +0.03(+0.13%) |
Oct 15, 2015 | 21.63 | 22.13 | 21.57 | 21.90 | 114,468 | +0.14(+0.64%) |
Oct 14, 2015 | 21.60 | 21.80 | 21.41 | 21.76 | 73,303 | +0.15(+0.70%) |
Oct 13, 2015 | 21.22 | 21.97 | 20.99 | 21.60 | 63,933 | +0.20(+0.95%) |
Oct 12, 2015 | 22.04 | 22.04 | 21.38 | 21.40 | 34,633 | -0.62(-2.80%) |
Oct 09, 2015 | 22.13 | 22.33 | 21.77 | 22.02 | 100,007 | +0.03(+0.13%) |
Oct 08, 2015 | 21.63 | 22.29 | 21.21 | 21.99 | 198,122 | +0.35(+1.64%) |
Oct 07, 2015 | 21.48 | 22.29 | 21.41 | 21.63 | 191,970 | +0.56(+2.68%) |
Oct 06, 2015 | 20.04 | 21.42 | 20.03 | 21.07 | 119,158 | +1.19(+5.97%) |
Oct 05, 2015 | 19.28 | 20.04 | 19.12 | 19.88 | 150,991 | +0.91(+4.78%) |
Oct 02, 2015 | 18.23 | 18.99 | 18.22 | 18.98 | 103,222 | +0.55(+3.00%) |