Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.44 | 22.25 | 22.25 | 22.25 | 225,500 | +0.66(+3.06%) |
Dec 30, 2015 | 21.85 | 22.20 | 21.46 | 21.59 | 96,081 | -0.45(-2.04%) |
Dec 29, 2015 | 22.03 | 22.19 | 21.65 | 22.04 | 111,174 | +0.05(+0.23%) |
Dec 28, 2015 | 22.20 | 22.42 | 21.60 | 21.99 | 92,363 | -0.30(-1.35%) |
Dec 24, 2015 | 21.84 | 22.29 | 22.29 | 22.29 | 113,500 | +0.41(+1.87%) |
Dec 23, 2015 | 22.16 | 22.45 | 21.83 | 21.88 | 398,532 | -0.12(-0.55%) |
Dec 22, 2015 | 22.20 | 22.38 | 21.81 | 22.00 | 225,984 | +0.02(+0.09%) |
Dec 21, 2015 | 22.66 | 22.69 | 21.94 | 21.98 | 201,634 | -0.61(-2.72%) |
Dec 18, 2015 | 23.25 | 23.25 | 22.37 | 22.59 | 1,031,603 | -0.88(-3.73%) |
Dec 17, 2015 | 23.29 | 23.67 | 23.26 | 23.47 | 278,159 | +0.18(+0.77%) |
Dec 16, 2015 | 22.22 | 23.32 | 22.22 | 23.29 | 154,282 | +1.20(+5.43%) |
Dec 15, 2015 | 21.60 | 22.35 | 21.59 | 22.09 | 143,039 | +0.67(+3.13%) |
Dec 14, 2015 | 21.27 | 21.51 | 21.04 | 21.42 | 395,804 | +0.06(+0.28%) |
Dec 11, 2015 | 21.37 | 21.61 | 21.08 | 21.36 | 252,005 | -0.39(-1.79%) |
Dec 10, 2015 | 21.32 | 22.01 | 21.32 | 21.75 | 215,442 | +0.54(+2.55%) |
Dec 09, 2015 | 21.16 | 21.53 | 20.86 | 21.21 | 213,323 | +0.02(+0.09%) |
Dec 08, 2015 | 19.75 | 21.47 | 19.46 | 21.19 | 283,322 | -0.24(-1.12%) |
Dec 07, 2015 | 22.10 | 22.29 | 21.26 | 21.43 | 257,747 | -0.63(-2.86%) |
Dec 04, 2015 | 23.32 | 23.42 | 21.60 | 22.06 | 389,830 | -1.29(-5.52%) |
Dec 03, 2015 | 23.91 | 24.21 | 23.12 | 23.35 | 121,557 | -0.51(-2.14%) |
Dec 02, 2015 | 24.48 | 24.48 | 23.67 | 23.86 | 138,418 | -0.72(-2.93%) |
Dec 01, 2015 | 24.66 | 25.03 | 24.25 | 24.58 | 173,023 | +0.07(+0.29%) |
Nov 30, 2015 | 24.88 | 25.16 | 24.41 | 24.51 | 207,945 | -0.33(-1.33%) |
Nov 27, 2015 | 24.52 | 25.07 | 24.50 | 24.84 | 65,647 | +0.23(+0.93%) |
Nov 25, 2015 | 24.29 | 24.61 | 24.61 | 24.61 | 89,400 | +0.37(+1.53%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.55 | 24.24 | 97,913 | +0.29(+1.21%) |
Nov 23, 2015 | 23.26 | 24.11 | 23.18 | 23.95 | 268,479 | +0.55(+2.35%) |
Nov 20, 2015 | 23.77 | 24.15 | 23.37 | 23.40 | 174,919 | -0.14(-0.59%) |
Nov 19, 2015 | 23.74 | 23.83 | 23.40 | 23.54 | 135,249 | -0.16(-0.68%) |
Nov 18, 2015 | 23.47 | 23.83 | 23.26 | 23.70 | 150,287 | +0.23(+0.98%) |
Nov 17, 2015 | 23.51 | 24.12 | 23.20 | 23.47 | 189,575 | +0.01(+0.04%) |
Nov 16, 2015 | 23.38 | 23.73 | 22.82 | 23.46 | 168,395 | +0.14(+0.60%) |
Nov 13, 2015 | 23.21 | 23.81 | 23.21 | 23.32 | 174,869 | -0.05(-0.21%) |
Nov 12, 2015 | 23.86 | 24.04 | 23.27 | 23.37 | 264,383 | -0.57(-2.38%) |
Nov 11, 2015 | 24.05 | 24.28 | 23.81 | 23.94 | 177,064 | -0.19(-0.79%) |
Nov 10, 2015 | 23.63 | 24.26 | 23.42 | 24.13 | 285,135 | +0.57(+2.42%) |
Nov 09, 2015 | 24.32 | 24.32 | 23.23 | 23.56 | 216,010 | -0.94(-3.84%) |
Nov 06, 2015 | 23.86 | 24.56 | 23.85 | 24.50 | 186,805 | +0.50(+2.08%) |
Nov 05, 2015 | 24.11 | 24.25 | 23.55 | 24.00 | 222,996 | -0.13(-0.54%) |
Nov 04, 2015 | 24.47 | 24.70 | 23.88 | 24.13 | 213,077 | -0.24(-0.98%) |
Nov 03, 2015 | 23.66 | 24.43 | 23.36 | 24.37 | 298,633 | +0.70(+2.96%) |
Nov 02, 2015 | 23.63 | 24.33 | 23.63 | 23.67 | 376,420 | +0.06(+0.25%) |
Oct 30, 2015 | 23.12 | 23.81 | 22.95 | 23.61 | 344,100 | +0.71(+3.10%) |
Oct 29, 2015 | 23.79 | 24.73 | 22.64 | 22.90 | 696,544 | -0.82(-3.46%) |
Oct 28, 2015 | 25.00 | 26.73 | 22.93 | 23.72 | 1,410,261 | -6.29(-20.96%) |
Oct 27, 2015 | 32.00 | 32.00 | 28.68 | 30.01 | 552,299 | -2.59(-7.94%) |
Oct 26, 2015 | 33.10 | 33.36 | 32.53 | 32.60 | 89,936 | -0.33(-1.00%) |
Oct 23, 2015 | 33.80 | 33.82 | 32.65 | 32.93 | 168,217 | -0.59(-1.76%) |
Oct 22, 2015 | 33.61 | 33.96 | 33.01 | 33.52 | 170,950 | +0.09(+0.27%) |
Oct 21, 2015 | 33.23 | 33.93 | 33.23 | 33.43 | 120,381 | +0.38(+1.15%) |
Oct 20, 2015 | 32.96 | 33.42 | 32.90 | 33.05 | 134,742 | +0.10(+0.30%) |
Oct 19, 2015 | 32.44 | 33.04 | 32.20 | 32.95 | 100,102 | +0.35(+1.07%) |
Oct 16, 2015 | 32.94 | 32.94 | 32.13 | 32.60 | 113,175 | -0.29(-0.88%) |
Oct 15, 2015 | 32.54 | 32.96 | 32.19 | 32.89 | 87,085 | +0.37(+1.14%) |
Oct 14, 2015 | 31.98 | 33.07 | 31.97 | 32.52 | 174,852 | +0.58(+1.82%) |
Oct 13, 2015 | 32.48 | 32.70 | 31.92 | 31.94 | 153,903 | -0.81(-2.47%) |
Oct 12, 2015 | 33.32 | 33.47 | 32.48 | 32.75 | 223,979 | -0.44(-1.33%) |
Oct 09, 2015 | 32.75 | 33.57 | 32.75 | 33.19 | 147,718 | +0.34(+1.04%) |
Oct 08, 2015 | 32.07 | 32.86 | 32.07 | 32.85 | 195,444 | +0.75(+2.34%) |
Oct 07, 2015 | 31.98 | 33.55 | 31.97 | 32.10 | 199,357 | +0.34(+1.07%) |
Oct 06, 2015 | 31.65 | 32.21 | 31.64 | 31.76 | 231,131 | +0.06(+0.19%) |
Oct 05, 2015 | 31.12 | 31.92 | 30.88 | 31.70 | 210,882 | +0.70(+2.26%) |
Oct 02, 2015 | 30.33 | 31.02 | 30.19 | 31.00 | 141,613 | +0.26(+0.85%) |