Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.57 | 19.77 | 19.77 | 19.77 | 164,001 | +0.02(+0.10%) |
Dec 30, 2015 | 19.55 | 20.05 | 19.31 | 19.75 | 237,018 | -0.10(-0.50%) |
Dec 29, 2015 | 19.58 | 20.14 | 19.38 | 19.85 | 161,776 | +0.26(+1.32%) |
Dec 28, 2015 | 19.36 | 20.24 | 19.36 | 19.59 | 441,957 | -0.08(-0.40%) |
Dec 24, 2015 | 20.02 | 19.67 | 19.67 | 19.67 | 150,107 | -0.32(-1.59%) |
Dec 23, 2015 | 20.57 | 20.97 | 19.77 | 19.98 | 319,437 | -0.45(-2.20%) |
Dec 22, 2015 | 19.87 | 20.62 | 19.14 | 20.44 | 633,525 | +0.67(+3.38%) |
Dec 21, 2015 | 19.63 | 20.05 | 19.26 | 19.77 | 781,435 | +0.30(+1.57%) |
Dec 18, 2015 | 19.14 | 19.60 | 19.05 | 19.46 | 482,725 | +0.23(+1.21%) |
Dec 17, 2015 | 19.50 | 19.57 | 18.63 | 19.23 | 1,395,301 | +0.11(+0.59%) |
Dec 16, 2015 | 18.04 | 19.73 | 17.58 | 19.12 | 1,852,546 | +1.40(+7.92%) |
Dec 15, 2015 | 17.14 | 18.01 | 17.14 | 17.71 | 328,990 | +0.66(+3.88%) |
Dec 14, 2015 | 16.85 | 17.11 | 16.60 | 17.05 | 393,616 | +0.10(+0.59%) |
Dec 11, 2015 | 16.75 | 16.99 | 16.30 | 16.95 | 591,457 | -0.13(-0.77%) |
Dec 10, 2015 | 16.84 | 17.18 | 16.67 | 17.08 | 195,489 | +0.19(+1.14%) |
Dec 09, 2015 | 15.54 | 16.96 | 15.54 | 16.89 | 333,508 | +1.33(+8.55%) |
Dec 08, 2015 | 15.05 | 15.59 | 14.73 | 15.56 | 243,271 | +0.32(+2.13%) |
Dec 07, 2015 | 16.04 | 16.16 | 15.07 | 15.24 | 611,664 | -0.99(-6.08%) |
Dec 04, 2015 | 16.14 | 16.30 | 15.94 | 16.22 | 272,886 | -0.06(-0.37%) |
Dec 03, 2015 | 16.48 | 16.85 | 16.15 | 16.28 | 710,084 | -0.17(-1.01%) |
Dec 02, 2015 | 16.87 | 17.32 | 16.41 | 16.45 | 392,633 | -0.55(-3.23%) |
Dec 01, 2015 | 17.16 | 17.25 | 16.85 | 17.00 | 476,962 | -0.13(-0.73%) |
Nov 30, 2015 | 16.80 | 17.26 | 16.79 | 17.12 | 360,515 | +0.33(+1.97%) |
Nov 27, 2015 | 17.08 | 17.12 | 16.70 | 16.79 | 93,050 | -0.38(-2.24%) |
Nov 25, 2015 | 17.67 | 17.18 | 17.18 | 17.18 | 217,309 | -0.66(-3.71%) |
Nov 24, 2015 | 17.19 | 17.93 | 17.13 | 17.84 | 468,709 | +0.66(+3.86%) |
Nov 23, 2015 | 17.16 | 17.49 | 16.99 | 17.18 | 158,045 | -0.07(-0.42%) |
Nov 20, 2015 | 17.50 | 17.54 | 17.08 | 17.25 | 287,014 | -0.17(-0.95%) |
Nov 19, 2015 | 17.35 | 17.52 | 17.14 | 17.42 | 183,074 | +0.04(+0.23%) |
Nov 18, 2015 | 17.03 | 17.43 | 16.93 | 17.38 | 295,307 | +0.15(+0.88%) |
Nov 17, 2015 | 18.16 | 18.16 | 17.17 | 17.22 | 539,366 | -0.95(-5.21%) |
Nov 16, 2015 | 16.90 | 18.21 | 16.78 | 18.17 | 264,744 | +1.27(+7.52%) |
Nov 13, 2015 | 16.74 | 17.14 | 16.44 | 16.90 | 470,280 | +0.09(+0.55%) |
Nov 12, 2015 | 16.94 | 17.45 | 16.30 | 16.81 | 381,354 | -0.53(-3.06%) |
Nov 11, 2015 | 18.27 | 18.27 | 16.99 | 17.34 | 401,007 | -0.87(-4.80%) |
Nov 10, 2015 | 17.55 | 18.52 | 17.55 | 18.21 | 370,090 | +0.50(+2.84%) |
Nov 09, 2015 | 18.25 | 18.58 | 17.70 | 17.71 | 306,119 | -0.66(-3.60%) |
Nov 06, 2015 | 17.85 | 18.40 | 17.36 | 18.37 | 201,632 | +0.25(+1.35%) |
Nov 05, 2015 | 18.48 | 18.57 | 18.05 | 18.12 | 379,129 | -0.34(-1.83%) |
Nov 04, 2015 | 18.06 | 18.56 | 17.98 | 18.46 | 694,110 | +0.41(+2.27%) |
Nov 03, 2015 | 17.95 | 18.06 | 17.57 | 18.05 | 477,255 | +0.32(+1.79%) |
Nov 02, 2015 | 17.18 | 17.77 | 17.05 | 17.73 | 542,790 | +0.52(+3.01%) |
Oct 30, 2015 | 16.78 | 17.58 | 16.78 | 17.22 | 676,524 | +0.37(+2.22%) |
Oct 29, 2015 | 16.40 | 17.04 | 16.07 | 16.84 | 1,316,680 | +0.54(+3.30%) |
Oct 28, 2015 | 15.39 | 16.58 | 15.09 | 16.30 | 649,606 | +0.60(+3.84%) |
Oct 27, 2015 | 15.98 | 16.06 | 15.37 | 15.70 | 405,486 | -0.39(-2.44%) |
Oct 26, 2015 | 16.31 | 16.38 | 15.92 | 16.09 | 157,962 | -0.31(-1.88%) |
Oct 23, 2015 | 16.22 | 16.45 | 15.92 | 16.40 | 289,834 | +0.30(+1.87%) |
Oct 22, 2015 | 16.25 | 16.70 | 16.01 | 16.10 | 272,062 | +0.03(+0.20%) |
Oct 21, 2015 | 16.38 | 16.42 | 15.86 | 16.07 | 283,647 | -0.24(-1.45%) |
Oct 20, 2015 | 16.10 | 16.57 | 16.07 | 16.30 | 229,067 | +0.07(+0.40%) |
Oct 19, 2015 | 16.73 | 17.04 | 16.15 | 16.24 | 694,078 | -0.32(-1.94%) |
Oct 16, 2015 | 16.40 | 16.98 | 16.34 | 16.56 | 705,466 | +0.13(+0.80%) |
Oct 15, 2015 | 15.79 | 16.51 | 15.79 | 16.43 | 511,854 | +0.66(+4.16%) |
Oct 14, 2015 | 15.58 | 15.92 | 15.24 | 15.77 | 417,646 | +0.17(+1.09%) |
Oct 13, 2015 | 15.99 | 16.13 | 15.57 | 15.60 | 321,775 | -0.52(-3.25%) |
Oct 12, 2015 | 16.48 | 16.51 | 15.83 | 16.13 | 431,405 | -0.35(-2.15%) |
Oct 09, 2015 | 16.40 | 16.58 | 16.16 | 16.48 | 532,886 | +0.05(+0.32%) |
Oct 08, 2015 | 16.35 | 16.61 | 16.02 | 16.43 | 355,695 | -0.07(-0.40%) |
Oct 07, 2015 | 16.02 | 16.59 | 15.96 | 16.49 | 760,636 | +0.56(+3.54%) |
Oct 06, 2015 | 15.70 | 16.00 | 15.41 | 15.93 | 711,703 | +0.18(+1.12%) |
Oct 05, 2015 | 15.28 | 16.23 | 15.24 | 15.75 | 751,285 | +0.73(+4.84%) |
Oct 02, 2015 | 13.77 | 15.20 | 13.76 | 15.03 | 1,144,491 | +1.20(+8.68%) |