Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.90 | 16.54 | 16.54 | 16.54 | 337,300 | +0.42(+2.61%) |
Dec 30, 2015 | 15.42 | 16.21 | 15.34 | 16.12 | 386,537 | +0.64(+4.13%) |
Dec 29, 2015 | 15.75 | 15.79 | 15.26 | 15.48 | 264,907 | -0.05(-0.32%) |
Dec 28, 2015 | 16.51 | 16.57 | 15.05 | 15.53 | 672,526 | -1.03(-6.22%) |
Dec 24, 2015 | 16.90 | 16.56 | 16.56 | 16.56 | 233,600 | -0.37(-2.19%) |
Dec 23, 2015 | 16.69 | 16.99 | 16.49 | 16.93 | 329,215 | +0.38(+2.30%) |
Dec 22, 2015 | 17.07 | 17.18 | 16.34 | 16.55 | 322,473 | -0.54(-3.16%) |
Dec 21, 2015 | 16.42 | 17.45 | 16.09 | 17.09 | 453,861 | +1.09(+6.81%) |
Dec 18, 2015 | 16.00 | 17.10 | 15.86 | 16.00 | 1,345,078 | -1.40(-8.05%) |
Dec 17, 2015 | 17.31 | 18.20 | 17.00 | 17.40 | 387,025 | +0.07(+0.40%) |
Dec 16, 2015 | 17.78 | 17.78 | 16.60 | 17.33 | 416,793 | -0.29(-1.65%) |
Dec 15, 2015 | 16.41 | 18.00 | 16.30 | 17.62 | 443,471 | +1.65(+10.33%) |
Dec 14, 2015 | 17.54 | 17.78 | 15.59 | 15.97 | 448,433 | -1.59(-9.05%) |
Dec 11, 2015 | 17.82 | 18.00 | 17.50 | 17.56 | 198,708 | -0.38(-2.12%) |
Dec 10, 2015 | 18.00 | 18.05 | 17.53 | 17.94 | 216,481 | -0.06(-0.33%) |
Dec 09, 2015 | 17.81 | 18.26 | 17.80 | 18.00 | 272,678 | +0.08(+0.45%) |
Dec 08, 2015 | 17.50 | 18.22 | 17.50 | 17.92 | 293,655 | +0.08(+0.45%) |
Dec 07, 2015 | 18.05 | 18.15 | 17.61 | 17.84 | 471,867 | -0.85(-4.55%) |
Dec 04, 2015 | 19.15 | 19.38 | 18.55 | 18.69 | 215,280 | -0.36(-1.89%) |
Dec 03, 2015 | 19.78 | 19.88 | 18.89 | 19.05 | 296,749 | -0.86(-4.32%) |
Dec 02, 2015 | 20.00 | 20.22 | 19.37 | 19.91 | 273,776 | +0.11(+0.56%) |
Dec 01, 2015 | 19.93 | 20.00 | 19.33 | 19.80 | 646,197 | +1.02(+5.43%) |
Nov 30, 2015 | 21.22 | 22.00 | 18.46 | 18.78 | 1,552,337 | -3.72(-16.53%) |
Nov 27, 2015 | 21.75 | 22.79 | 21.57 | 22.50 | 201,916 | +0.93(+4.31%) |
Nov 25, 2015 | 20.40 | 21.57 | 21.57 | 21.57 | 436,100 | +1.30(+6.41%) |
Nov 24, 2015 | 19.34 | 20.44 | 19.09 | 20.27 | 378,368 | +1.01(+5.24%) |
Nov 23, 2015 | 18.64 | 19.37 | 18.12 | 19.26 | 340,151 | +0.85(+4.62%) |
Nov 20, 2015 | 18.20 | 18.94 | 17.87 | 18.41 | 221,842 | +0.27(+1.49%) |
Nov 19, 2015 | 18.20 | 18.31 | 17.72 | 18.14 | 177,616 | +0.02(+0.11%) |
Nov 18, 2015 | 17.79 | 18.39 | 17.40 | 18.12 | 253,094 | +0.45(+2.55%) |
Nov 17, 2015 | 17.61 | 18.16 | 17.18 | 17.67 | 142,276 | +0.22(+1.26%) |
Nov 16, 2015 | 18.54 | 18.84 | 17.14 | 17.45 | 374,852 | -1.40(-7.43%) |
Nov 13, 2015 | 18.82 | 19.31 | 18.32 | 18.85 | 181,676 | -0.12(-0.63%) |
Nov 12, 2015 | 20.40 | 20.54 | 18.60 | 18.97 | 284,777 | -1.60(-7.78%) |
Nov 11, 2015 | 19.62 | 21.40 | 19.54 | 20.57 | 393,965 | +1.03(+5.27%) |
Nov 10, 2015 | 18.43 | 19.78 | 18.17 | 19.54 | 264,685 | +0.94(+5.05%) |
Nov 09, 2015 | 18.32 | 18.85 | 18.09 | 18.60 | 129,486 | +0.09(+0.49%) |
Nov 06, 2015 | 18.27 | 18.80 | 17.85 | 18.51 | 126,324 | +0.01(+0.05%) |
Nov 05, 2015 | 20.20 | 20.39 | 18.26 | 18.50 | 538,892 | -2.09(-10.15%) |
Nov 04, 2015 | 19.07 | 20.68 | 19.02 | 20.59 | 339,117 | +1.56(+8.20%) |
Nov 03, 2015 | 18.69 | 19.23 | 18.29 | 19.03 | 230,914 | +0.25(+1.33%) |
Nov 02, 2015 | 18.01 | 19.42 | 17.28 | 18.78 | 246,394 | +1.05(+5.92%) |
Oct 30, 2015 | 17.89 | 17.98 | 17.19 | 17.73 | 184,039 | -0.13(-0.73%) |
Oct 29, 2015 | 18.42 | 18.77 | 17.60 | 17.86 | 221,124 | -0.56(-3.04%) |
Oct 28, 2015 | 18.22 | 18.62 | 17.60 | 18.42 | 413,067 | -0.03(-0.16%) |
Oct 27, 2015 | 17.77 | 18.55 | 17.72 | 18.45 | 345,998 | +1.06(+6.10%) |
Oct 26, 2015 | 17.74 | 18.24 | 17.19 | 17.39 | 194,532 | -0.57(-3.17%) |
Oct 23, 2015 | 17.61 | 18.57 | 17.41 | 17.96 | 273,769 | +0.76(+4.42%) |
Oct 22, 2015 | 16.99 | 18.20 | 16.99 | 17.20 | 338,059 | -0.04(-0.23%) |
Oct 21, 2015 | 17.84 | 17.96 | 16.37 | 17.24 | 372,522 | -0.54(-3.04%) |
Oct 20, 2015 | 18.79 | 18.94 | 17.70 | 17.78 | 221,424 | -1.08(-5.73%) |
Oct 19, 2015 | 18.78 | 20.28 | 17.79 | 18.86 | 439,254 | -0.41(-2.13%) |
Oct 16, 2015 | 20.49 | 20.78 | 19.02 | 19.27 | 221,432 | -0.89(-4.41%) |
Oct 15, 2015 | 18.86 | 20.38 | 18.74 | 20.16 | 396,879 | +1.21(+6.39%) |
Oct 14, 2015 | 19.00 | 19.92 | 18.37 | 18.95 | 300,591 | -0.13(-0.68%) |
Oct 13, 2015 | 19.80 | 20.82 | 18.94 | 19.08 | 239,944 | -1.04(-5.17%) |
Oct 12, 2015 | 19.64 | 20.35 | 19.03 | 20.12 | 273,694 | +0.56(+2.86%) |
Oct 09, 2015 | 19.49 | 20.17 | 19.15 | 19.56 | 282,086 | -0.02(-0.10%) |
Oct 08, 2015 | 19.85 | 20.03 | 18.65 | 19.58 | 277,283 | -0.43(-2.15%) |
Oct 07, 2015 | 20.44 | 21.16 | 19.60 | 20.01 | 268,364 | -0.66(-3.19%) |
Oct 06, 2015 | 21.18 | 21.27 | 19.35 | 20.67 | 287,189 | -0.90(-4.17%) |
Oct 05, 2015 | 21.93 | 22.93 | 20.62 | 21.57 | 470,974 | +0.67(+3.21%) |
Oct 02, 2015 | 20.41 | 21.60 | 19.60 | 20.90 | 267,778 | -0.02(-0.10%) |