Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.08 | 20.55 | 20.55 | 20.55 | 115,800 | -0.69(-3.25%) |
Dec 30, 2015 | 21.11 | 21.59 | 21.00 | 21.24 | 78,779 | -0.07(-0.33%) |
Dec 29, 2015 | 21.55 | 21.57 | 21.03 | 21.31 | 42,260 | -0.10(-0.47%) |
Dec 28, 2015 | 21.02 | 21.75 | 20.76 | 21.41 | 125,698 | +0.30(+1.42%) |
Dec 24, 2015 | 20.95 | 21.11 | 21.11 | 21.11 | 29,100 | +0.24(+1.15%) |
Dec 23, 2015 | 21.16 | 21.47 | 20.70 | 20.87 | 143,763 | -0.30(-1.42%) |
Dec 22, 2015 | 20.38 | 21.17 | 20.11 | 21.17 | 184,949 | +0.79(+3.88%) |
Dec 21, 2015 | 20.96 | 21.35 | 20.28 | 20.38 | 124,279 | -0.65(-3.09%) |
Dec 18, 2015 | 21.90 | 22.04 | 20.83 | 21.03 | 168,519 | -0.52(-2.41%) |
Dec 17, 2015 | 21.06 | 22.04 | 20.98 | 21.55 | 152,481 | +0.50(+2.38%) |
Dec 16, 2015 | 21.00 | 21.27 | 20.73 | 21.05 | 169,831 | +0.03(+0.14%) |
Dec 15, 2015 | 20.09 | 21.13 | 20.08 | 21.02 | 217,332 | +1.02(+5.10%) |
Dec 14, 2015 | 20.74 | 21.01 | 19.73 | 20.00 | 274,919 | -0.45(-2.20%) |
Dec 11, 2015 | 22.11 | 22.40 | 20.31 | 20.45 | 352,643 | -2.09(-9.27%) |
Dec 10, 2015 | 22.31 | 22.73 | 22.08 | 22.54 | 325,295 | +0.35(+1.58%) |
Dec 09, 2015 | 21.01 | 22.49 | 20.76 | 22.19 | 373,970 | +1.43(+6.89%) |
Dec 08, 2015 | 19.90 | 20.84 | 19.90 | 20.76 | 154,228 | +0.60(+2.98%) |
Dec 07, 2015 | 20.39 | 20.40 | 19.21 | 20.16 | 261,301 | -0.11(-0.54%) |
Dec 04, 2015 | 20.37 | 20.80 | 20.13 | 20.27 | 146,555 | -0.16(-0.78%) |
Dec 03, 2015 | 20.89 | 21.38 | 20.10 | 20.43 | 194,384 | -0.58(-2.76%) |
Dec 02, 2015 | 22.26 | 22.26 | 20.74 | 21.01 | 308,384 | -1.10(-4.98%) |
Dec 01, 2015 | 22.25 | 22.30 | 21.70 | 22.11 | 134,682 | -0.17(-0.76%) |
Nov 30, 2015 | 21.50 | 22.35 | 21.09 | 22.28 | 461,573 | +0.78(+3.63%) |
Nov 27, 2015 | 21.65 | 21.89 | 21.50 | 21.50 | 117,089 | -0.04(-0.19%) |
Nov 25, 2015 | 22.49 | 21.54 | 21.54 | 21.54 | 799,500 | -0.99(-4.39%) |
Nov 24, 2015 | 21.72 | 22.68 | 21.46 | 22.53 | 462,474 | +0.87(+4.02%) |
Nov 23, 2015 | 26.45 | 26.83 | 21.07 | 21.66 | 1,212,454 | -4.56(-17.39%) |
Nov 20, 2015 | 24.89 | 26.87 | 24.75 | 26.22 | 381,821 | +1.57(+6.37%) |
Nov 19, 2015 | 25.50 | 25.50 | 24.01 | 24.65 | 247,779 | -0.79(-3.11%) |
Nov 18, 2015 | 24.97 | 26.00 | 24.09 | 25.44 | 396,693 | +0.47(+1.88%) |
Nov 17, 2015 | 25.25 | 25.50 | 24.20 | 24.97 | 331,591 | -0.02(-0.08%) |
Nov 16, 2015 | 25.45 | 25.92 | 24.80 | 24.99 | 236,443 | -0.25(-0.99%) |
Nov 13, 2015 | 25.03 | 25.70 | 24.97 | 25.24 | 214,471 | +0.13(+0.52%) |
Nov 12, 2015 | 24.70 | 26.03 | 24.07 | 25.11 | 268,798 | +0.72(+2.95%) |
Nov 11, 2015 | 23.80 | 24.72 | 23.80 | 24.39 | 236,743 | +0.64(+2.69%) |
Nov 10, 2015 | 22.94 | 23.82 | 22.64 | 23.75 | 131,101 | +0.79(+3.44%) |
Nov 09, 2015 | 23.43 | 23.70 | 22.90 | 22.96 | 114,622 | -0.31(-1.33%) |
Nov 06, 2015 | 23.39 | 23.50 | 22.75 | 23.27 | 112,019 | -0.29(-1.23%) |
Nov 05, 2015 | 23.40 | 23.82 | 23.22 | 23.56 | 108,600 | +0.38(+1.64%) |
Nov 04, 2015 | 23.46 | 23.90 | 23.14 | 23.18 | 140,289 | -0.28(-1.19%) |
Nov 03, 2015 | 24.44 | 24.59 | 22.51 | 23.46 | 370,297 | -0.98(-4.01%) |
Nov 02, 2015 | 24.25 | 24.84 | 24.08 | 24.44 | 379,047 | +0.22(+0.91%) |
Oct 30, 2015 | 24.28 | 24.95 | 23.83 | 24.22 | 333,676 | -0.13(-0.53%) |
Oct 29, 2015 | 23.62 | 25.79 | 23.60 | 24.35 | 368,239 | +0.75(+3.18%) |
Oct 28, 2015 | 22.63 | 24.12 | 22.21 | 23.60 | 628,552 | +0.82(+3.60%) |
Oct 27, 2015 | 22.03 | 22.81 | 20.91 | 22.78 | 291,366 | +0.82(+3.73%) |
Oct 26, 2015 | 22.20 | 22.20 | 21.01 | 21.96 | 515,634 | +2.71(+14.08%) |
Oct 23, 2015 | 17.94 | 19.40 | 17.94 | 19.25 | 251,869 | +1.36(+7.60%) |
Oct 22, 2015 | 17.63 | 17.90 | 17.63 | 17.89 | 120,482 | +0.36(+2.05%) |
Oct 21, 2015 | 17.71 | 17.80 | 17.25 | 17.53 | 329,638 | -0.16(-0.90%) |
Oct 20, 2015 | 17.72 | 17.85 | 17.53 | 17.69 | 214,661 | -0.10(-0.56%) |
Oct 19, 2015 | 17.51 | 17.85 | 17.44 | 17.79 | 151,671 | +0.28(+1.60%) |
Oct 16, 2015 | 16.97 | 17.61 | 16.89 | 17.51 | 105,642 | +0.48(+2.82%) |
Oct 15, 2015 | 16.86 | 17.17 | 16.75 | 17.03 | 54,502 | +0.12(+0.71%) |
Oct 14, 2015 | 16.83 | 17.15 | 16.75 | 16.91 | 106,965 | +0.22(+1.32%) |
Oct 13, 2015 | 16.81 | 17.60 | 16.50 | 16.69 | 198,703 | -0.31(-1.82%) |
Oct 12, 2015 | 16.10 | 17.18 | 15.93 | 17.00 | 121,922 | +1.00(+6.25%) |
Oct 09, 2015 | 15.63 | 16.14 | 15.63 | 16.00 | 67,451 | +0.53(+3.43%) |
Oct 08, 2015 | 15.63 | 15.93 | 15.46 | 15.47 | 150,685 | +0.01(+0.06%) |
Oct 07, 2015 | 15.58 | 15.98 | 15.28 | 15.46 | 153,061 | +0.00(+0.00%) |
Oct 06, 2015 | 15.83 | 15.97 | 15.38 | 15.46 | 148,863 | -0.22(-1.40%) |
Oct 05, 2015 | 15.28 | 15.91 | 15.28 | 15.68 | 111,090 | +0.33(+2.15%) |
Oct 02, 2015 | 14.81 | 15.50 | 14.81 | 15.35 | 254,248 | +0.43(+2.88%) |