Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.21 | 20.40 | 20.40 | 20.40 | 94,300 | +0.13(+0.64%) |
Dec 30, 2015 | 20.79 | 21.17 | 20.06 | 20.27 | 143,260 | -0.59(-2.83%) |
Dec 29, 2015 | 21.24 | 21.43 | 20.43 | 20.86 | 82,863 | -0.28(-1.32%) |
Dec 28, 2015 | 20.40 | 21.27 | 20.14 | 21.14 | 149,837 | +0.80(+3.93%) |
Dec 24, 2015 | 20.37 | 20.34 | 20.34 | 20.34 | 35,700 | -0.09(-0.44%) |
Dec 23, 2015 | 19.71 | 20.70 | 19.59 | 20.43 | 298,363 | +0.95(+4.88%) |
Dec 22, 2015 | 19.53 | 19.58 | 18.95 | 19.48 | 322,674 | +0.01(+0.05%) |
Dec 21, 2015 | 18.21 | 19.95 | 17.80 | 19.47 | 368,086 | +1.53(+8.53%) |
Dec 18, 2015 | 18.25 | 19.24 | 17.90 | 17.94 | 906,530 | -0.13(-0.72%) |
Dec 17, 2015 | 18.00 | 18.43 | 17.51 | 18.07 | 184,548 | +0.21(+1.18%) |
Dec 16, 2015 | 17.45 | 17.95 | 17.36 | 17.86 | 236,133 | +0.68(+3.96%) |
Dec 15, 2015 | 16.55 | 17.53 | 16.04 | 17.18 | 287,668 | +0.80(+4.88%) |
Dec 14, 2015 | 16.24 | 16.90 | 15.95 | 16.38 | 267,986 | +0.19(+1.17%) |
Dec 11, 2015 | 16.03 | 16.37 | 15.86 | 16.19 | 233,646 | -0.06(-0.37%) |
Dec 10, 2015 | 15.98 | 16.61 | 15.38 | 16.25 | 153,586 | +0.26(+1.63%) |
Dec 09, 2015 | 17.21 | 17.21 | 15.69 | 15.99 | 205,275 | -1.15(-6.71%) |
Dec 08, 2015 | 16.54 | 17.33 | 16.11 | 17.14 | 177,214 | +0.47(+2.82%) |
Dec 07, 2015 | 16.98 | 17.26 | 16.20 | 16.67 | 153,667 | -0.46(-2.69%) |
Dec 04, 2015 | 17.65 | 17.91 | 17.06 | 17.13 | 217,677 | +0.19(+1.12%) |
Dec 03, 2015 | 17.27 | 17.40 | 16.55 | 16.94 | 163,495 | -0.23(-1.34%) |
Dec 02, 2015 | 17.03 | 17.72 | 16.87 | 17.17 | 144,346 | +0.08(+0.47%) |
Dec 01, 2015 | 17.06 | 17.52 | 16.72 | 17.09 | 239,562 | +0.05(+0.29%) |
Nov 30, 2015 | 16.67 | 17.25 | 16.11 | 17.04 | 253,112 | +0.38(+2.28%) |
Nov 27, 2015 | 16.62 | 16.81 | 16.50 | 16.66 | 78,197 | +0.02(+0.12%) |
Nov 25, 2015 | 16.36 | 16.64 | 16.64 | 16.64 | 123,300 | +0.19(+1.16%) |
Nov 24, 2015 | 16.14 | 16.75 | 16.09 | 16.45 | 105,047 | +0.28(+1.73%) |
Nov 23, 2015 | 16.60 | 17.04 | 15.49 | 16.17 | 143,048 | -0.46(-2.77%) |
Nov 20, 2015 | 16.23 | 16.73 | 15.92 | 16.63 | 87,071 | +0.57(+3.55%) |
Nov 19, 2015 | 16.83 | 17.05 | 15.57 | 16.06 | 172,328 | -0.71(-4.23%) |
Nov 18, 2015 | 15.91 | 16.80 | 15.91 | 16.77 | 208,357 | +0.87(+5.47%) |
Nov 17, 2015 | 16.09 | 16.59 | 15.46 | 15.90 | 267,389 | -0.10(-0.62%) |
Nov 16, 2015 | 15.85 | 16.08 | 15.55 | 16.00 | 131,735 | +0.08(+0.50%) |
Nov 13, 2015 | 15.36 | 16.14 | 14.75 | 15.92 | 164,672 | +0.57(+3.71%) |
Nov 12, 2015 | 14.91 | 16.15 | 14.86 | 15.35 | 277,730 | +0.30(+1.99%) |
Nov 11, 2015 | 15.47 | 15.70 | 14.37 | 15.05 | 128,473 | -0.29(-1.89%) |
Nov 10, 2015 | 13.75 | 15.82 | 13.75 | 15.34 | 178,266 | +1.53(+11.08%) |
Nov 09, 2015 | 12.94 | 14.00 | 12.42 | 13.81 | 60,819 | +0.79(+6.07%) |
Nov 06, 2015 | 11.67 | 13.17 | 10.89 | 13.02 | 144,298 | -0.17(-1.29%) |
Nov 05, 2015 | 13.75 | 13.75 | 12.81 | 13.19 | 98,924 | -0.60(-4.35%) |
Nov 04, 2015 | 13.08 | 13.87 | 12.79 | 13.79 | 132,933 | +0.71(+5.43%) |
Nov 03, 2015 | 12.95 | 13.33 | 12.81 | 13.08 | 117,792 | +0.05(+0.38%) |
Nov 02, 2015 | 12.00 | 13.18 | 12.00 | 13.03 | 99,106 | +1.03(+8.58%) |
Oct 30, 2015 | 12.26 | 12.37 | 11.72 | 12.00 | 110,385 | -0.20(-1.64%) |
Oct 29, 2015 | 12.18 | 12.35 | 12.04 | 12.20 | 99,786 | +0.01(+0.08%) |
Oct 28, 2015 | 12.49 | 12.57 | 12.02 | 12.19 | 147,646 | -0.22(-1.77%) |
Oct 27, 2015 | 12.33 | 12.53 | 12.26 | 12.41 | 120,777 | +0.06(+0.49%) |
Oct 26, 2015 | 12.43 | 12.72 | 12.07 | 12.35 | 75,201 | -0.17(-1.36%) |
Oct 23, 2015 | 12.81 | 12.93 | 12.34 | 12.52 | 81,137 | -0.04(-0.32%) |
Oct 22, 2015 | 12.75 | 13.20 | 11.99 | 12.56 | 96,723 | -0.09(-0.71%) |
Oct 21, 2015 | 12.72 | 12.85 | 12.20 | 12.65 | 62,438 | -0.02(-0.16%) |
Oct 20, 2015 | 12.93 | 12.95 | 12.48 | 12.67 | 85,348 | -0.26(-2.01%) |
Oct 19, 2015 | 13.07 | 13.30 | 12.44 | 12.93 | 134,153 | -0.14(-1.07%) |
Oct 16, 2015 | 13.30 | 13.35 | 12.72 | 13.07 | 186,429 | -0.15(-1.13%) |
Oct 15, 2015 | 12.70 | 13.34 | 12.70 | 13.22 | 93,231 | +0.44(+3.44%) |
Oct 14, 2015 | 12.86 | 13.23 | 12.51 | 12.78 | 43,290 | +0.04(+0.31%) |
Oct 13, 2015 | 12.96 | 13.31 | 12.61 | 12.74 | 68,607 | -0.40(-3.04%) |
Oct 12, 2015 | 13.13 | 13.43 | 12.90 | 13.14 | 95,137 | -0.13(-0.98%) |
Oct 09, 2015 | 12.99 | 13.43 | 12.95 | 13.27 | 107,397 | +0.35(+2.71%) |
Oct 08, 2015 | 13.13 | 13.14 | 12.58 | 12.92 | 135,174 | -0.10(-0.77%) |
Oct 07, 2015 | 12.57 | 13.66 | 11.91 | 13.02 | 222,468 | +0.25(+1.96%) |
Oct 06, 2015 | 13.54 | 13.54 | 12.28 | 12.77 | 165,537 | -0.87(-6.38%) |
Oct 05, 2015 | 13.60 | 14.20 | 13.41 | 13.64 | 402,301 | +0.60(+4.60%) |
Oct 02, 2015 | 12.59 | 13.65 | 12.11 | 13.04 | 72,962 | +0.18(+1.40%) |