Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.26 | 17.16 | 17.16 | 17.16 | 30,700 | -0.39(-2.22%) |
Dec 30, 2015 | 19.33 | 19.61 | 17.42 | 17.55 | 58,601 | -1.89(-9.72%) |
Dec 29, 2015 | 18.18 | 19.96 | 17.62 | 19.44 | 67,441 | +1.43(+7.94%) |
Dec 28, 2015 | 20.01 | 20.27 | 17.23 | 18.01 | 65,763 | -2.29(-11.28%) |
Dec 24, 2015 | 19.25 | 20.30 | 20.30 | 20.30 | 42,100 | +1.24(+6.51%) |
Dec 23, 2015 | 16.93 | 19.53 | 16.43 | 19.06 | 81,285 | +2.50(+15.10%) |
Dec 22, 2015 | 15.51 | 16.96 | 15.51 | 16.56 | 102,770 | +1.21(+7.88%) |
Dec 21, 2015 | 15.09 | 16.00 | 14.94 | 15.35 | 62,425 | +0.76(+5.21%) |
Dec 18, 2015 | 13.46 | 15.42 | 13.46 | 14.59 | 69,825 | +0.63(+4.51%) |
Dec 17, 2015 | 14.39 | 14.85 | 13.80 | 13.96 | 55,811 | -0.31(-2.17%) |
Dec 16, 2015 | 13.89 | 15.30 | 13.03 | 14.27 | 82,588 | +0.67(+4.93%) |
Dec 15, 2015 | 11.20 | 14.62 | 11.20 | 13.60 | 69,889 | +2.26(+19.93%) |
Dec 14, 2015 | 12.22 | 12.41 | 10.37 | 11.34 | 206,863 | -1.06(-8.55%) |
Dec 11, 2015 | 12.25 | 12.84 | 12.25 | 12.40 | 15,226 | -0.10(-0.80%) |
Dec 10, 2015 | 12.75 | 13.10 | 12.00 | 12.50 | 163,290 | -0.13(-1.03%) |
Dec 09, 2015 | 12.80 | 13.41 | 12.25 | 12.63 | 29,730 | -0.38(-2.92%) |
Dec 08, 2015 | 14.20 | 14.20 | 12.91 | 13.01 | 21,090 | -0.87(-6.27%) |
Dec 07, 2015 | 14.70 | 14.70 | 12.45 | 13.88 | 70,482 | -0.77(-5.26%) |
Dec 04, 2015 | 15.70 | 16.88 | 14.53 | 14.65 | 23,069 | -1.40(-8.72%) |
Dec 03, 2015 | 15.14 | 16.72 | 14.50 | 16.05 | 52,253 | +1.13(+7.57%) |
Dec 02, 2015 | 16.61 | 16.81 | 14.80 | 14.92 | 63,653 | -1.58(-9.58%) |
Dec 01, 2015 | 17.63 | 17.63 | 16.00 | 16.50 | 35,586 | -0.46(-2.71%) |
Nov 30, 2015 | 16.80 | 18.49 | 16.66 | 16.96 | 22,906 | +0.35(+2.11%) |
Nov 27, 2015 | 14.46 | 16.63 | 14.46 | 16.61 | 14,151 | +2.00(+13.69%) |
Nov 25, 2015 | 14.19 | 14.61 | 14.61 | 14.61 | 21,300 | +0.49(+3.47%) |
Nov 24, 2015 | 13.02 | 15.40 | 13.00 | 14.12 | 36,535 | +0.77(+5.77%) |
Nov 23, 2015 | 12.00 | 13.72 | 12.00 | 13.35 | 21,791 | +1.35(+11.25%) |
Nov 20, 2015 | 13.44 | 13.50 | 11.98 | 12.00 | 51,813 | -1.15(-8.75%) |
Nov 19, 2015 | 12.95 | 14.33 | 12.95 | 13.15 | 21,185 | -0.06(-0.45%) |
Nov 18, 2015 | 12.56 | 14.89 | 12.24 | 13.21 | 38,665 | +0.62(+4.92%) |
Nov 17, 2015 | 15.36 | 15.69 | 12.53 | 12.59 | 33,807 | -2.99(-19.19%) |
Nov 16, 2015 | 17.50 | 17.50 | 15.51 | 15.58 | 21,785 | -1.92(-10.97%) |
Nov 13, 2015 | 19.38 | 19.38 | 17.50 | 17.50 | 20,792 | -1.67(-8.71%) |
Nov 12, 2015 | 20.53 | 20.82 | 19.11 | 19.17 | 14,431 | -1.58(-7.61%) |
Nov 11, 2015 | 21.52 | 23.29 | 20.75 | 20.75 | 32,798 | -0.27(-1.28%) |
Nov 10, 2015 | 23.91 | 24.11 | 20.76 | 21.02 | 31,253 | -2.83(-11.87%) |
Nov 09, 2015 | 26.77 | 27.47 | 23.07 | 23.85 | 49,901 | -2.15(-8.27%) |
Nov 06, 2015 | 26.50 | 34.63 | 26.00 | 26.00 | 81,353 | -0.61(-2.29%) |
Nov 05, 2015 | 27.98 | 30.10 | 26.61 | 26.61 | 19,246 | -0.89(-3.24%) |
Nov 04, 2015 | 34.16 | 36.53 | 27.00 | 27.50 | 67,654 | -6.30(-18.64%) |
Nov 03, 2015 | 26.15 | 36.88 | 25.91 | 33.80 | 59,804 | +7.15(+26.83%) |
Nov 02, 2015 | 24.15 | 26.74 | 24.15 | 26.65 | 16,811 | +2.05(+8.33%) |
Oct 30, 2015 | 23.37 | 24.60 | 23.37 | 24.60 | 11,481 | +0.83(+3.49%) |
Oct 29, 2015 | 25.00 | 26.63 | 23.50 | 23.77 | 11,744 | -1.73(-6.78%) |
Oct 28, 2015 | 24.85 | 27.09 | 24.50 | 25.50 | 14,208 | +0.29(+1.15%) |
Oct 27, 2015 | 25.30 | 25.93 | 24.00 | 25.21 | 14,586 | +0.01(+0.04%) |
Oct 26, 2015 | 26.51 | 27.13 | 25.14 | 25.20 | 4,255 | -1.50(-5.62%) |
Oct 23, 2015 | 28.74 | 28.79 | 25.95 | 26.70 | 10,088 | -0.85(-3.09%) |
Oct 22, 2015 | 27.75 | 28.74 | 26.64 | 27.55 | 7,655 | +0.82(+3.07%) |
Oct 21, 2015 | 27.95 | 28.33 | 26.73 | 26.73 | 5,813 | -1.67(-5.88%) |
Oct 20, 2015 | 29.00 | 29.59 | 28.30 | 28.40 | 8,872 | -0.96(-3.27%) |
Oct 19, 2015 | 31.45 | 31.55 | 29.01 | 29.36 | 12,759 | -0.44(-1.48%) |
Oct 16, 2015 | 33.14 | 33.14 | 29.71 | 29.80 | 18,044 | -3.55(-10.64%) |
Oct 15, 2015 | 31.45 | 33.89 | 30.18 | 33.35 | 12,889 | +3.74(+12.63%) |
Oct 14, 2015 | 31.60 | 31.71 | 28.00 | 29.61 | 21,204 | -1.99(-6.30%) |
Oct 13, 2015 | 37.50 | 37.50 | 30.05 | 31.60 | 37,126 | -6.40(-16.84%) |
Oct 12, 2015 | 33.00 | 42.65 | 32.01 | 38.00 | 66,210 | +5.66(+17.50%) |
Oct 09, 2015 | 29.75 | 34.10 | 28.97 | 32.34 | 25,695 | +2.94(+10.00%) |
Oct 08, 2015 | 28.05 | 29.40 | 27.05 | 29.40 | 10,379 | +1.40(+5.00%) |
Oct 07, 2015 | 26.05 | 28.60 | 25.99 | 28.00 | 19,254 | +2.50(+9.80%) |
Oct 06, 2015 | 24.80 | 26.60 | 24.80 | 25.50 | 11,223 | +0.57(+2.29%) |
Oct 05, 2015 | 23.46 | 25.00 | 22.54 | 24.93 | 9,290 | +1.95(+8.49%) |
Oct 02, 2015 | 23.34 | 23.37 | 22.24 | 22.98 | 10,334 | -0.32(-1.37%) |