Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.97 | 20.18 | 20.18 | 20.18 | 111,700 | +1.26(+6.66%) |
Dec 30, 2015 | 20.31 | 20.98 | 18.92 | 18.92 | 129,071 | -1.60(-7.80%) |
Dec 29, 2015 | 21.62 | 22.08 | 20.17 | 20.52 | 169,462 | -1.02(-4.74%) |
Dec 28, 2015 | 21.09 | 22.17 | 20.04 | 21.54 | 244,510 | +0.54(+2.57%) |
Dec 24, 2015 | 20.55 | 21.00 | 21.00 | 21.00 | 200,200 | +0.34(+1.65%) |
Dec 23, 2015 | 19.78 | 20.72 | 18.52 | 20.66 | 180,587 | +1.08(+5.52%) |
Dec 22, 2015 | 17.21 | 19.60 | 16.91 | 19.58 | 205,129 | +2.34(+13.57%) |
Dec 21, 2015 | 16.66 | 17.36 | 16.15 | 17.24 | 295,470 | +0.74(+4.48%) |
Dec 18, 2015 | 16.43 | 17.57 | 15.71 | 16.50 | 367,389 | +0.03(+0.18%) |
Dec 17, 2015 | 19.02 | 19.74 | 16.17 | 16.47 | 287,018 | -2.21(-11.83%) |
Dec 16, 2015 | 18.02 | 18.77 | 18.00 | 18.68 | 183,502 | +0.66(+3.66%) |
Dec 15, 2015 | 18.30 | 18.73 | 17.86 | 18.02 | 129,516 | -0.32(-1.74%) |
Dec 14, 2015 | 19.63 | 19.63 | 18.30 | 18.34 | 182,370 | -1.38(-7.00%) |
Dec 11, 2015 | 20.07 | 20.10 | 19.37 | 19.72 | 110,202 | -0.72(-3.52%) |
Dec 10, 2015 | 20.93 | 21.55 | 20.19 | 20.44 | 86,214 | -0.47(-2.25%) |
Dec 09, 2015 | 20.01 | 21.10 | 19.64 | 20.91 | 135,442 | +0.62(+3.06%) |
Dec 08, 2015 | 19.58 | 20.56 | 18.87 | 20.29 | 118,504 | +0.32(+1.60%) |
Dec 07, 2015 | 22.15 | 22.17 | 19.70 | 19.97 | 270,949 | -2.42(-10.81%) |
Dec 04, 2015 | 22.50 | 22.94 | 22.18 | 22.39 | 98,746 | -0.11(-0.49%) |
Dec 03, 2015 | 23.54 | 23.54 | 22.35 | 22.50 | 76,636 | -0.88(-3.76%) |
Dec 02, 2015 | 23.64 | 23.97 | 23.25 | 23.38 | 48,873 | -0.38(-1.60%) |
Dec 01, 2015 | 23.92 | 24.09 | 23.53 | 23.76 | 75,479 | -0.09(-0.38%) |
Nov 30, 2015 | 24.00 | 24.18 | 23.63 | 23.85 | 62,609 | -0.18(-0.75%) |
Nov 27, 2015 | 23.71 | 24.27 | 23.51 | 24.03 | 24,302 | +0.47(+1.99%) |
Nov 25, 2015 | 23.80 | 23.56 | 23.56 | 23.56 | 76,300 | -0.25(-1.05%) |
Nov 24, 2015 | 23.92 | 24.52 | 23.74 | 23.81 | 42,877 | -0.11(-0.46%) |
Nov 23, 2015 | 24.08 | 24.25 | 23.56 | 23.92 | 139,024 | -0.04(-0.17%) |
Nov 20, 2015 | 23.61 | 24.16 | 23.27 | 23.96 | 126,454 | +0.26(+1.10%) |
Nov 19, 2015 | 25.07 | 25.28 | 23.55 | 23.70 | 187,773 | -1.16(-4.67%) |
Nov 18, 2015 | 24.51 | 25.10 | 24.51 | 24.86 | 58,147 | +0.20(+0.81%) |
Nov 17, 2015 | 24.50 | 24.85 | 24.00 | 24.66 | 88,418 | +0.20(+0.82%) |
Nov 16, 2015 | 24.11 | 25.12 | 24.11 | 24.46 | 68,747 | +0.10(+0.41%) |
Nov 13, 2015 | 24.30 | 24.49 | 23.72 | 24.36 | 104,806 | -0.09(-0.37%) |
Nov 12, 2015 | 25.80 | 26.69 | 24.22 | 24.45 | 93,306 | +0.08(+0.33%) |
Nov 11, 2015 | 25.59 | 26.02 | 23.94 | 24.37 | 148,056 | -1.31(-5.10%) |
Nov 10, 2015 | 26.38 | 26.92 | 25.66 | 25.68 | 69,960 | -0.87(-3.28%) |
Nov 09, 2015 | 27.30 | 27.30 | 26.33 | 26.55 | 78,466 | -1.64(-5.82%) |
Nov 06, 2015 | 28.67 | 28.94 | 28.45 | 28.19 | 118,741 | -0.28(-0.98%) |
Nov 05, 2015 | 28.80 | 28.80 | 27.69 | 28.47 | 89,843 | -0.07(-0.25%) |
Nov 04, 2015 | 28.68 | 29.11 | 28.34 | 28.54 | 100,385 | +0.06(+0.21%) |
Nov 03, 2015 | 28.47 | 29.38 | 28.24 | 28.48 | 268,537 | +0.21(+0.74%) |
Nov 02, 2015 | 29.05 | 29.06 | 28.01 | 28.27 | 173,074 | -0.99(-3.38%) |
Oct 30, 2015 | 29.86 | 30.00 | 28.62 | 29.26 | 77,042 | -0.55(-1.85%) |
Oct 29, 2015 | 30.70 | 30.70 | 29.68 | 29.81 | 71,110 | -0.92(-2.99%) |
Oct 28, 2015 | 30.56 | 31.53 | 30.51 | 30.73 | 98,449 | +0.33(+1.09%) |
Oct 27, 2015 | 31.57 | 31.59 | 29.38 | 30.40 | 166,988 | -1.75(-5.44%) |
Oct 26, 2015 | 32.39 | 32.65 | 31.77 | 32.15 | 69,898 | -0.37(-1.14%) |
Oct 23, 2015 | 33.13 | 33.51 | 32.33 | 32.52 | 66,110 | -0.58(-1.75%) |
Oct 22, 2015 | 33.31 | 33.35 | 32.59 | 33.10 | 54,750 | +0.14(+0.42%) |
Oct 21, 2015 | 33.13 | 33.45 | 32.66 | 32.96 | 29,361 | -0.16(-0.48%) |
Oct 20, 2015 | 32.65 | 33.15 | 32.60 | 33.12 | 54,304 | +0.46(+1.41%) |
Oct 19, 2015 | 33.29 | 33.35 | 32.50 | 32.66 | 42,068 | -0.65(-1.95%) |
Oct 16, 2015 | 33.20 | 33.70 | 32.41 | 33.31 | 80,679 | +0.23(+0.70%) |
Oct 15, 2015 | 33.74 | 33.82 | 32.43 | 33.08 | 80,421 | -0.84(-2.48%) |
Oct 14, 2015 | 34.16 | 35.38 | 33.70 | 33.92 | 65,476 | -0.06(-0.18%) |
Oct 13, 2015 | 34.18 | 34.40 | 33.82 | 33.98 | 39,854 | -0.23(-0.67%) |
Oct 12, 2015 | 33.92 | 34.25 | 33.30 | 34.21 | 35,387 | -0.04(-0.12%) |
Oct 09, 2015 | 35.50 | 35.65 | 33.60 | 34.25 | 74,666 | -0.94(-2.67%) |
Oct 08, 2015 | 35.00 | 35.76 | 35.00 | 35.19 | 63,549 | +0.35(+1.00%) |
Oct 07, 2015 | 34.00 | 35.03 | 34.00 | 34.84 | 61,513 | +1.52(+4.56%) |
Oct 06, 2015 | 33.39 | 33.99 | 32.52 | 33.32 | 76,301 | -0.07(-0.21%) |
Oct 05, 2015 | 31.94 | 33.51 | 31.87 | 33.39 | 35,941 | +1.82(+5.76%) |
Oct 02, 2015 | 31.01 | 32.38 | 30.98 | 31.57 | 74,214 | +0.47(+1.51%) |