Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.72 | 16.92 | 16.92 | 16.92 | 14,660 | +0.65(+4.00%) |
Dec 30, 2015 | 16.33 | 16.53 | 16.27 | 16.27 | 12,499 | -0.33(-1.96%) |
Dec 29, 2015 | 16.72 | 16.92 | 16.20 | 16.59 | 26,450 | +0.13(+0.79%) |
Dec 28, 2015 | 16.79 | 16.98 | 16.33 | 16.46 | 7,196 | -0.33(-1.94%) |
Dec 24, 2015 | 17.24 | 16.79 | 16.79 | 16.79 | 9,911 | -0.59(-3.37%) |
Dec 23, 2015 | 17.57 | 17.70 | 17.24 | 17.38 | 21,092 | -0.07(-0.37%) |
Dec 22, 2015 | 17.24 | 17.70 | 16.98 | 17.44 | 7,644 | +0.26(+1.52%) |
Dec 21, 2015 | 17.83 | 17.83 | 16.92 | 17.18 | 4,858 | -0.20(-1.12%) |
Dec 18, 2015 | 17.57 | 17.70 | 16.85 | 17.38 | 8,744 | -0.20(-1.11%) |
Dec 17, 2015 | 19.13 | 19.13 | 16.85 | 17.57 | 20,805 | -1.56(-8.16%) |
Dec 16, 2015 | 19.07 | 19.46 | 18.94 | 19.13 | 14,165 | +0.00(+0.00%) |
Dec 15, 2015 | 19.13 | 19.39 | 19.00 | 19.13 | 13,325 | +0.07(+0.34%) |
Dec 14, 2015 | 19.65 | 19.72 | 18.87 | 19.07 | 19,112 | -0.46(-2.33%) |
Dec 11, 2015 | 19.46 | 19.85 | 19.00 | 19.52 | 40,231 | +0.00(+0.00%) |
Dec 10, 2015 | 20.63 | 20.63 | 19.20 | 19.52 | 22,771 | -0.98(-4.76%) |
Dec 09, 2015 | 19.85 | 20.89 | 19.85 | 20.50 | 14,840 | +0.59(+2.94%) |
Dec 08, 2015 | 19.39 | 20.61 | 19.39 | 19.91 | 21,952 | +0.00(+0.00%) |
Dec 07, 2015 | 20.43 | 20.61 | 19.26 | 19.91 | 70,401 | -0.78(-3.77%) |
Dec 04, 2015 | 21.15 | 21.23 | 20.50 | 20.69 | 31,959 | -0.13(-0.62%) |
Dec 03, 2015 | 21.02 | 21.08 | 20.24 | 20.82 | 14,521 | +0.20(+0.95%) |
Dec 02, 2015 | 22.19 | 22.48 | 19.98 | 20.63 | 41,495 | -1.50(-6.76%) |
Dec 01, 2015 | 22.39 | 22.39 | 22.06 | 22.13 | 6,833 | -0.26(-1.16%) |
Nov 30, 2015 | 22.97 | 22.97 | 22.06 | 22.39 | 5,864 | +0.00(+0.00%) |
Nov 27, 2015 | 21.87 | 22.52 | 21.67 | 22.39 | 6,883 | +0.59(+2.69%) |
Nov 25, 2015 | 22.19 | 21.80 | 21.80 | 21.80 | 9,127 | -0.39(-1.76%) |
Nov 24, 2015 | 21.93 | 22.32 | 21.60 | 22.19 | 3,310 | +0.52(+2.40%) |
Nov 23, 2015 | 22.06 | 22.13 | 21.47 | 21.67 | 25,609 | -0.33(-1.48%) |
Nov 20, 2015 | 21.93 | 22.16 | 21.67 | 22.00 | 17,284 | -0.13(-0.59%) |
Nov 19, 2015 | 22.13 | 22.52 | 21.80 | 22.13 | 6,750 | -0.07(-0.29%) |
Nov 18, 2015 | 21.93 | 22.19 | 21.60 | 22.19 | 9,381 | +0.39(+1.79%) |
Nov 17, 2015 | 23.04 | 23.43 | 21.47 | 21.80 | 36,870 | -1.24(-5.37%) |
Nov 16, 2015 | 22.84 | 23.49 | 22.59 | 23.04 | 12,342 | -0.33(-1.39%) |
Nov 13, 2015 | 22.52 | 23.43 | 22.19 | 23.36 | 13,179 | +0.46(+1.99%) |
Nov 12, 2015 | 23.95 | 24.01 | 22.52 | 22.91 | 12,694 | -0.59(-2.49%) |
Nov 11, 2015 | 24.00 | 24.00 | 22.99 | 23.49 | 12,961 | +0.19(+0.81%) |
Nov 10, 2015 | 24.38 | 24.52 | 22.86 | 23.30 | 32,269 | -1.20(-4.91%) |
Nov 09, 2015 | 24.44 | 24.98 | 24.25 | 24.51 | 13,945 | -0.25(-1.02%) |
Nov 06, 2015 | 24.57 | 25.15 | 24.00 | 24.76 | 7,501 | -0.19(-0.76%) |
Nov 05, 2015 | 25.64 | 25.64 | 21.28 | 24.95 | 113,609 | -0.82(-3.19%) |
Nov 04, 2015 | 27.04 | 27.10 | 25.52 | 25.77 | 11,602 | -0.76(-2.86%) |
Nov 03, 2015 | 26.34 | 26.91 | 26.09 | 26.53 | 15,479 | +0.19(+0.72%) |
Nov 02, 2015 | 25.96 | 26.47 | 25.39 | 26.34 | 12,531 | +0.38(+1.46%) |
Oct 30, 2015 | 26.72 | 26.72 | 25.52 | 25.96 | 17,204 | -0.63(-2.38%) |
Oct 29, 2015 | 26.85 | 27.65 | 26.40 | 26.59 | 2,877 | -0.38(-1.41%) |
Oct 28, 2015 | 26.66 | 26.97 | 26.28 | 26.97 | 12,470 | +0.70(+2.65%) |
Oct 27, 2015 | 27.04 | 27.04 | 25.96 | 26.28 | 17,030 | -0.70(-2.58%) |
Oct 26, 2015 | 27.54 | 27.61 | 26.53 | 26.97 | 18,431 | -0.57(-2.07%) |
Oct 23, 2015 | 27.29 | 27.54 | 26.66 | 27.54 | 7,133 | +0.44(+1.64%) |
Oct 22, 2015 | 26.97 | 27.29 | 26.79 | 27.10 | 4,814 | +0.13(+0.47%) |
Oct 21, 2015 | 27.35 | 27.54 | 26.66 | 26.97 | 6,360 | +0.00(+0.00%) |
Oct 20, 2015 | 27.10 | 27.29 | 26.72 | 26.97 | 13,071 | -0.32(-1.16%) |
Oct 19, 2015 | 26.91 | 27.80 | 26.78 | 27.29 | 6,693 | +0.00(+0.00%) |
Oct 16, 2015 | 27.23 | 27.29 | 26.97 | 27.29 | 4,012 | -0.06(-0.23%) |
Oct 15, 2015 | 27.67 | 27.83 | 27.04 | 27.35 | 5,646 | -0.44(-1.59%) |
Oct 14, 2015 | 27.73 | 28.11 | 26.72 | 27.80 | 16,445 | +0.25(+0.92%) |
Oct 13, 2015 | 28.56 | 29.25 | 27.16 | 27.54 | 6,025 | -1.20(-4.19%) |
Oct 12, 2015 | 29.95 | 29.95 | 28.62 | 28.75 | 5,557 | -0.95(-3.20%) |
Oct 09, 2015 | 29.00 | 30.14 | 29.00 | 29.70 | 5,835 | +0.57(+1.96%) |
Oct 08, 2015 | 28.94 | 29.57 | 28.87 | 29.13 | 3,797 | +0.44(+1.55%) |
Oct 07, 2015 | 30.08 | 30.52 | 28.68 | 28.68 | 8,115 | -1.01(-3.41%) |
Oct 06, 2015 | 28.62 | 30.11 | 28.62 | 29.70 | 4,772 | +1.01(+3.53%) |
Oct 05, 2015 | 28.43 | 29.18 | 27.99 | 28.68 | 15,874 | +0.25(+0.89%) |
Oct 02, 2015 | 28.62 | 29.13 | 27.92 | 28.43 | 13,394 | -0.44(-1.54%) |