Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.60 | 15.74 | 15.74 | 15.74 | 351,100 | +0.10(+0.64%) |
Dec 30, 2015 | 16.26 | 16.44 | 15.43 | 15.64 | 644,618 | -0.79(-4.81%) |
Dec 29, 2015 | 16.33 | 16.59 | 15.97 | 16.43 | 323,248 | +0.27(+1.67%) |
Dec 28, 2015 | 16.33 | 16.69 | 16.04 | 16.16 | 318,229 | -0.44(-2.65%) |
Dec 24, 2015 | 16.52 | 16.60 | 16.60 | 16.60 | 162,800 | +0.07(+0.42%) |
Dec 23, 2015 | 15.80 | 16.60 | 15.75 | 16.53 | 444,978 | +0.87(+5.56%) |
Dec 22, 2015 | 15.59 | 16.00 | 15.41 | 15.66 | 330,158 | +0.09(+0.58%) |
Dec 21, 2015 | 15.83 | 16.08 | 15.48 | 15.57 | 266,710 | -0.11(-0.70%) |
Dec 18, 2015 | 16.09 | 16.64 | 15.62 | 15.68 | 480,933 | -0.60(-3.69%) |
Dec 17, 2015 | 16.32 | 16.70 | 16.25 | 16.28 | 342,607 | +0.02(+0.12%) |
Dec 16, 2015 | 15.58 | 16.42 | 15.50 | 16.26 | 404,123 | +0.81(+5.24%) |
Dec 15, 2015 | 15.29 | 15.56 | 15.01 | 15.45 | 407,235 | +0.30(+1.98%) |
Dec 14, 2015 | 15.72 | 15.80 | 14.78 | 15.15 | 475,352 | -0.61(-3.87%) |
Dec 11, 2015 | 15.84 | 15.96 | 15.59 | 15.76 | 254,651 | -0.40(-2.48%) |
Dec 10, 2015 | 15.87 | 16.40 | 15.77 | 16.16 | 393,332 | +0.13(+0.81%) |
Dec 09, 2015 | 16.26 | 16.88 | 15.72 | 16.03 | 531,255 | -0.27(-1.66%) |
Dec 08, 2015 | 16.60 | 16.79 | 16.21 | 16.30 | 376,601 | -0.61(-3.61%) |
Dec 07, 2015 | 17.05 | 17.28 | 16.60 | 16.91 | 369,193 | -0.44(-2.54%) |
Dec 04, 2015 | 17.24 | 17.56 | 17.03 | 17.35 | 262,951 | +0.27(+1.58%) |
Dec 03, 2015 | 17.19 | 17.54 | 16.81 | 17.08 | 306,300 | +0.03(+0.18%) |
Dec 02, 2015 | 17.02 | 17.28 | 16.90 | 17.05 | 322,331 | -0.07(-0.41%) |
Dec 01, 2015 | 17.47 | 17.50 | 17.04 | 17.12 | 301,616 | -0.21(-1.21%) |
Nov 30, 2015 | 17.59 | 17.87 | 17.25 | 17.33 | 385,547 | -0.15(-0.86%) |
Nov 27, 2015 | 17.83 | 17.85 | 17.32 | 17.48 | 183,913 | -0.37(-2.07%) |
Nov 25, 2015 | 17.78 | 17.85 | 17.85 | 17.85 | 388,100 | +0.16(+0.90%) |
Nov 24, 2015 | 16.58 | 17.97 | 16.58 | 17.69 | 824,339 | +1.06(+6.37%) |
Nov 23, 2015 | 16.50 | 16.96 | 16.47 | 16.63 | 269,909 | +0.10(+0.60%) |
Nov 20, 2015 | 16.35 | 16.65 | 16.21 | 16.53 | 294,135 | +0.32(+1.97%) |
Nov 19, 2015 | 16.35 | 16.81 | 16.02 | 16.21 | 349,506 | -0.09(-0.55%) |
Nov 18, 2015 | 16.29 | 16.65 | 15.96 | 16.30 | 439,251 | +0.02(+0.12%) |
Nov 17, 2015 | 16.67 | 17.52 | 16.11 | 16.28 | 1,001,676 | -0.29(-1.75%) |
Nov 16, 2015 | 14.37 | 16.70 | 14.16 | 16.57 | 1,211,147 | +2.36(+16.61%) |
Nov 13, 2015 | 15.03 | 15.05 | 14.06 | 14.21 | 1,037,148 | -0.84(-5.58%) |
Nov 12, 2015 | 15.50 | 15.95 | 15.00 | 15.05 | 1,042,829 | -0.76(-4.81%) |
Nov 11, 2015 | 17.01 | 17.01 | 15.75 | 15.81 | 717,684 | -0.92(-5.50%) |
Nov 10, 2015 | 17.51 | 17.61 | 16.39 | 16.73 | 1,111,154 | -0.96(-5.43%) |
Nov 09, 2015 | 19.32 | 19.32 | 17.46 | 17.69 | 1,668,254 | -1.51(-7.86%) |
Nov 06, 2015 | 19.81 | 19.98 | 18.00 | 19.20 | 4,345,672 | -5.88(-23.44%) |
Nov 05, 2015 | 25.42 | 25.52 | 24.50 | 25.08 | 446,000 | -0.15(-0.59%) |
Nov 04, 2015 | 25.51 | 25.59 | 25.00 | 25.23 | 179,834 | -0.16(-0.63%) |
Nov 03, 2015 | 25.48 | 25.94 | 25.15 | 25.39 | 258,761 | -0.02(-0.08%) |
Nov 02, 2015 | 25.00 | 25.50 | 24.81 | 25.41 | 212,484 | +0.49(+1.97%) |
Oct 30, 2015 | 25.63 | 25.70 | 24.38 | 24.92 | 280,677 | -0.54(-2.12%) |
Oct 29, 2015 | 25.25 | 25.76 | 25.10 | 25.46 | 267,977 | +0.17(+0.67%) |
Oct 28, 2015 | 24.66 | 25.39 | 24.33 | 25.29 | 297,579 | +0.74(+3.01%) |
Oct 27, 2015 | 25.04 | 25.12 | 24.19 | 24.55 | 194,761 | -0.48(-1.92%) |
Oct 26, 2015 | 24.55 | 25.41 | 24.46 | 25.03 | 341,010 | +0.55(+2.25%) |
Oct 23, 2015 | 23.34 | 24.66 | 23.14 | 24.48 | 404,519 | +1.40(+6.07%) |
Oct 22, 2015 | 22.78 | 23.42 | 22.76 | 23.08 | 152,556 | +0.50(+2.21%) |
Oct 21, 2015 | 23.69 | 23.82 | 22.57 | 22.58 | 184,892 | -1.04(-4.40%) |
Oct 20, 2015 | 22.90 | 23.77 | 22.90 | 23.62 | 121,040 | +0.58(+2.52%) |
Oct 19, 2015 | 23.43 | 23.49 | 22.87 | 23.04 | 133,878 | -0.44(-1.87%) |
Oct 16, 2015 | 24.01 | 24.20 | 23.07 | 23.48 | 179,131 | -0.52(-2.17%) |
Oct 15, 2015 | 23.16 | 24.08 | 23.16 | 24.00 | 264,584 | +0.96(+4.17%) |
Oct 14, 2015 | 22.81 | 23.36 | 22.65 | 23.04 | 161,456 | +0.22(+0.96%) |
Oct 13, 2015 | 22.95 | 23.84 | 22.77 | 22.82 | 202,085 | -0.33(-1.43%) |
Oct 12, 2015 | 24.13 | 24.13 | 23.10 | 23.15 | 172,593 | -1.02(-4.22%) |
Oct 09, 2015 | 24.23 | 24.43 | 23.94 | 24.17 | 141,550 | -0.01(-0.04%) |
Oct 08, 2015 | 23.62 | 24.34 | 23.62 | 24.18 | 282,132 | +0.48(+2.03%) |
Oct 07, 2015 | 22.54 | 23.79 | 22.54 | 23.70 | 391,101 | +1.20(+5.33%) |
Oct 06, 2015 | 22.70 | 23.12 | 22.06 | 22.50 | 266,000 | -0.11(-0.49%) |
Oct 05, 2015 | 21.80 | 22.99 | 21.80 | 22.61 | 338,202 | +0.85(+3.91%) |
Oct 02, 2015 | 21.33 | 21.80 | 20.92 | 21.76 | 277,869 | +0.22(+1.02%) |