Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 668,200 | -0.11(-0.64%) |
Dec 30, 2015 | 17.09 | 18.04 | 17.09 | 17.31 | 372,900 | -0.33(-1.87%) |
Dec 29, 2015 | 18.09 | 18.22 | 16.92 | 17.64 | 397,464 | +0.17(+0.97%) |
Dec 28, 2015 | 18.01 | 18.18 | 17.40 | 17.47 | 577,207 | -0.94(-5.11%) |
Dec 24, 2015 | 18.81 | 18.41 | 18.41 | 18.41 | 331,000 | -0.42(-2.23%) |
Dec 23, 2015 | 17.43 | 18.95 | 17.21 | 18.83 | 826,994 | +1.80(+10.57%) |
Dec 22, 2015 | 16.08 | 17.31 | 15.96 | 17.03 | 533,339 | +0.96(+5.97%) |
Dec 21, 2015 | 15.54 | 16.16 | 14.77 | 16.07 | 706,728 | +0.58(+3.74%) |
Dec 18, 2015 | 15.40 | 15.87 | 15.38 | 15.49 | 1,021,014 | +0.09(+0.58%) |
Dec 17, 2015 | 16.13 | 16.46 | 15.34 | 15.40 | 710,172 | -0.90(-5.52%) |
Dec 16, 2015 | 16.73 | 17.14 | 16.15 | 16.30 | 375,012 | -0.43(-2.57%) |
Dec 15, 2015 | 16.30 | 17.11 | 15.98 | 16.73 | 581,514 | +0.63(+3.91%) |
Dec 14, 2015 | 16.06 | 16.66 | 15.72 | 16.10 | 657,343 | -0.22(-1.35%) |
Dec 11, 2015 | 16.85 | 17.27 | 16.21 | 16.32 | 414,955 | -0.84(-4.90%) |
Dec 10, 2015 | 16.80 | 17.56 | 16.76 | 17.16 | 452,011 | +0.19(+1.12%) |
Dec 09, 2015 | 16.39 | 17.11 | 16.18 | 16.97 | 521,154 | +0.85(+5.27%) |
Dec 08, 2015 | 15.96 | 17.00 | 15.90 | 16.12 | 429,692 | -0.25(-1.53%) |
Dec 07, 2015 | 16.53 | 16.70 | 15.32 | 16.37 | 426,631 | -0.56(-3.31%) |
Dec 04, 2015 | 17.61 | 17.85 | 16.81 | 16.93 | 654,092 | -1.30(-7.13%) |
Dec 03, 2015 | 18.39 | 19.24 | 17.68 | 18.23 | 497,367 | -0.02(-0.11%) |
Dec 02, 2015 | 18.40 | 19.00 | 17.53 | 18.25 | 386,208 | -0.44(-2.35%) |
Dec 01, 2015 | 18.72 | 18.97 | 18.32 | 18.69 | 357,260 | +0.05(+0.27%) |
Nov 30, 2015 | 17.75 | 19.14 | 17.75 | 18.64 | 686,937 | +1.27(+7.31%) |
Nov 27, 2015 | 18.65 | 18.68 | 17.26 | 17.37 | 249,012 | -1.46(-7.75%) |
Nov 25, 2015 | 18.12 | 18.83 | 18.83 | 18.83 | 416,700 | +0.33(+1.78%) |
Nov 24, 2015 | 16.89 | 18.96 | 16.89 | 18.50 | 562,500 | +1.78(+10.65%) |
Nov 23, 2015 | 16.03 | 16.92 | 15.80 | 16.72 | 428,437 | +0.54(+3.34%) |
Nov 20, 2015 | 16.74 | 16.92 | 16.07 | 16.18 | 328,510 | -0.54(-3.23%) |
Nov 19, 2015 | 17.43 | 17.57 | 16.61 | 16.72 | 336,465 | -0.89(-5.05%) |
Nov 18, 2015 | 17.18 | 17.62 | 16.40 | 17.61 | 390,105 | +0.67(+3.96%) |
Nov 17, 2015 | 18.20 | 18.26 | 16.83 | 16.94 | 442,064 | -1.31(-7.18%) |
Nov 16, 2015 | 17.82 | 18.84 | 17.58 | 18.25 | 513,985 | +0.45(+2.53%) |
Nov 13, 2015 | 17.22 | 18.10 | 16.88 | 17.80 | 273,485 | +0.40(+2.30%) |
Nov 12, 2015 | 17.59 | 18.47 | 17.32 | 17.40 | 554,932 | -0.69(-3.81%) |
Nov 11, 2015 | 19.36 | 19.36 | 17.26 | 18.09 | 339,476 | -1.30(-6.70%) |
Nov 10, 2015 | 19.31 | 19.95 | 19.07 | 19.39 | 324,323 | -0.10(-0.51%) |
Nov 09, 2015 | 19.69 | 20.23 | 18.93 | 19.49 | 355,216 | -0.23(-1.17%) |
Nov 06, 2015 | 19.08 | 20.27 | 18.84 | 19.72 | 336,317 | +0.41(+2.12%) |
Nov 05, 2015 | 19.86 | 20.28 | 19.13 | 19.31 | 303,696 | -0.70(-3.50%) |
Nov 04, 2015 | 19.70 | 20.26 | 19.24 | 20.01 | 437,143 | +0.26(+1.32%) |
Nov 03, 2015 | 18.14 | 20.06 | 18.00 | 19.75 | 612,634 | +1.71(+9.48%) |
Nov 02, 2015 | 17.28 | 18.38 | 16.94 | 18.04 | 489,383 | +0.52(+2.97%) |
Oct 30, 2015 | 17.56 | 17.96 | 15.97 | 17.52 | 1,083,668 | -0.47(-2.61%) |
Oct 29, 2015 | 19.16 | 20.50 | 17.11 | 17.99 | 1,188,447 | -0.91(-4.81%) |
Oct 28, 2015 | 16.07 | 19.44 | 15.73 | 18.90 | 1,382,665 | +3.02(+19.02%) |
Oct 27, 2015 | 16.11 | 16.77 | 15.51 | 15.88 | 985,243 | -0.53(-3.23%) |
Oct 26, 2015 | 18.42 | 18.85 | 16.09 | 16.41 | 1,649,668 | -2.19(-11.77%) |
Oct 23, 2015 | 19.66 | 19.78 | 17.58 | 18.60 | 1,373,985 | -1.58(-7.83%) |
Oct 22, 2015 | 20.57 | 21.20 | 19.76 | 20.18 | 725,610 | +0.04(+0.20%) |
Oct 21, 2015 | 20.46 | 20.66 | 20.00 | 20.14 | 682,192 | -0.67(-3.22%) |
Oct 20, 2015 | 19.56 | 20.98 | 19.55 | 20.81 | 698,487 | +1.19(+6.07%) |
Oct 19, 2015 | 20.67 | 20.97 | 19.44 | 19.62 | 772,436 | -1.44(-6.84%) |
Oct 16, 2015 | 21.77 | 21.77 | 20.70 | 21.06 | 622,578 | -0.67(-3.08%) |
Oct 15, 2015 | 21.99 | 22.55 | 21.24 | 21.73 | 728,710 | -0.62(-2.77%) |
Oct 14, 2015 | 22.12 | 22.72 | 21.45 | 22.35 | 369,400 | +0.17(+0.77%) |
Oct 13, 2015 | 22.51 | 23.58 | 22.10 | 22.18 | 332,385 | -0.80(-3.48%) |
Oct 12, 2015 | 24.64 | 24.84 | 22.27 | 22.98 | 491,315 | -1.53(-6.24%) |
Oct 09, 2015 | 24.76 | 25.41 | 23.94 | 24.51 | 570,858 | -0.23(-0.93%) |
Oct 08, 2015 | 23.45 | 25.27 | 22.70 | 24.74 | 854,112 | +1.25(+5.32%) |
Oct 07, 2015 | 23.77 | 25.61 | 22.52 | 23.49 | 552,722 | +0.07(+0.30%) |
Oct 06, 2015 | 21.28 | 23.70 | 20.76 | 23.42 | 729,477 | +2.39(+11.36%) |
Oct 05, 2015 | 20.11 | 21.50 | 20.01 | 21.03 | 600,400 | +1.18(+5.94%) |
Oct 02, 2015 | 18.25 | 19.86 | 17.77 | 19.85 | 642,321 | +1.41(+7.65%) |