Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.39 | 19.09 | 19.09 | 19.09 | 43,400 | -0.36(-1.85%) |
Dec 30, 2015 | 19.53 | 19.72 | 19.36 | 19.45 | 67,812 | -0.17(-0.87%) |
Dec 29, 2015 | 19.33 | 19.67 | 19.12 | 19.62 | 49,761 | +0.37(+1.92%) |
Dec 28, 2015 | 19.52 | 19.61 | 19.20 | 19.25 | 45,150 | -0.38(-1.94%) |
Dec 24, 2015 | 19.37 | 19.63 | 19.63 | 19.63 | 19,800 | +0.23(+1.19%) |
Dec 23, 2015 | 19.01 | 19.43 | 19.00 | 19.40 | 59,945 | +0.48(+2.54%) |
Dec 22, 2015 | 18.86 | 19.06 | 18.62 | 18.92 | 79,076 | +0.08(+0.42%) |
Dec 21, 2015 | 18.80 | 19.35 | 18.59 | 18.84 | 257,025 | +0.09(+0.48%) |
Dec 18, 2015 | 18.75 | 18.91 | 18.42 | 18.75 | 192,498 | +0.01(+0.05%) |
Dec 17, 2015 | 18.13 | 18.93 | 18.13 | 18.74 | 203,999 | +0.32(+1.74%) |
Dec 16, 2015 | 20.98 | 20.98 | 18.17 | 18.42 | 325,595 | -2.97(-13.88%) |
Dec 15, 2015 | 21.90 | 22.12 | 21.25 | 21.39 | 183,508 | -0.26(-1.20%) |
Dec 14, 2015 | 21.84 | 21.90 | 21.33 | 21.65 | 94,343 | -0.25(-1.14%) |
Dec 11, 2015 | 22.02 | 22.26 | 21.68 | 21.90 | 110,283 | -0.43(-1.93%) |
Dec 10, 2015 | 22.08 | 22.51 | 21.99 | 22.33 | 128,305 | +0.23(+1.04%) |
Dec 09, 2015 | 21.88 | 22.76 | 21.72 | 22.10 | 117,749 | +0.24(+1.10%) |
Dec 08, 2015 | 21.21 | 21.92 | 20.99 | 21.86 | 98,344 | +0.45(+2.10%) |
Dec 07, 2015 | 22.16 | 22.16 | 21.20 | 21.41 | 106,830 | -0.72(-3.25%) |
Dec 04, 2015 | 21.13 | 22.19 | 21.13 | 22.13 | 95,732 | +0.93(+4.39%) |
Dec 03, 2015 | 21.69 | 21.98 | 21.04 | 21.20 | 138,707 | -0.34(-1.58%) |
Dec 02, 2015 | 21.42 | 21.95 | 21.38 | 21.54 | 165,908 | +0.04(+0.19%) |
Dec 01, 2015 | 21.50 | 21.80 | 20.94 | 21.50 | 84,916 | -0.03(-0.14%) |
Nov 30, 2015 | 21.12 | 21.73 | 20.93 | 21.53 | 100,182 | +0.47(+2.23%) |
Nov 27, 2015 | 20.98 | 21.16 | 20.89 | 21.06 | 36,243 | -0.18(-0.85%) |
Nov 25, 2015 | 21.16 | 21.24 | 21.24 | 21.24 | 41,200 | +0.17(+0.81%) |
Nov 24, 2015 | 20.36 | 21.13 | 20.25 | 21.07 | 84,774 | +0.61(+2.98%) |
Nov 23, 2015 | 20.62 | 20.69 | 20.32 | 20.46 | 59,529 | -0.24(-1.16%) |
Nov 20, 2015 | 20.80 | 20.80 | 20.60 | 20.70 | 107,239 | -0.02(-0.10%) |
Nov 19, 2015 | 20.44 | 20.88 | 20.25 | 20.72 | 109,474 | +0.28(+1.37%) |
Nov 18, 2015 | 19.61 | 20.52 | 19.61 | 20.44 | 174,709 | +0.78(+3.97%) |
Nov 17, 2015 | 19.35 | 19.82 | 19.10 | 19.66 | 100,640 | +0.30(+1.55%) |
Nov 16, 2015 | 18.92 | 19.38 | 18.79 | 19.36 | 66,363 | +0.38(+2.00%) |
Nov 13, 2015 | 18.75 | 19.06 | 18.64 | 18.98 | 72,356 | +0.07(+0.37%) |
Nov 12, 2015 | 19.24 | 19.24 | 18.74 | 18.91 | 108,893 | -0.50(-2.58%) |
Nov 11, 2015 | 19.53 | 19.53 | 19.23 | 19.41 | 87,036 | -0.08(-0.41%) |
Nov 10, 2015 | 19.43 | 19.64 | 19.24 | 19.49 | 82,355 | -0.04(-0.20%) |
Nov 09, 2015 | 19.90 | 19.93 | 19.19 | 19.53 | 133,943 | -0.56(-2.79%) |
Nov 06, 2015 | 19.58 | 20.14 | 19.33 | 20.09 | 94,274 | +0.55(+2.81%) |
Nov 05, 2015 | 19.49 | 19.96 | 19.19 | 19.54 | 92,356 | +0.05(+0.26%) |
Nov 04, 2015 | 19.51 | 19.83 | 19.37 | 19.49 | 105,608 | +0.04(+0.21%) |
Nov 03, 2015 | 19.57 | 19.93 | 19.37 | 19.45 | 109,950 | -0.23(-1.17%) |
Nov 02, 2015 | 18.90 | 19.80 | 18.82 | 19.68 | 304,170 | +0.76(+4.02%) |
Oct 30, 2015 | 18.75 | 19.41 | 18.22 | 18.92 | 301,994 | +0.20(+1.07%) |
Oct 29, 2015 | 19.10 | 19.47 | 18.64 | 18.72 | 96,336 | -0.59(-3.06%) |
Oct 28, 2015 | 18.65 | 19.99 | 18.57 | 19.31 | 235,994 | +0.66(+3.54%) |
Oct 27, 2015 | 18.89 | 18.89 | 18.29 | 18.65 | 124,418 | -0.15(-0.80%) |
Oct 26, 2015 | 18.96 | 19.04 | 18.67 | 18.80 | 156,869 | -0.23(-1.21%) |
Oct 23, 2015 | 18.89 | 19.18 | 18.54 | 19.03 | 112,571 | +0.22(+1.17%) |
Oct 22, 2015 | 18.73 | 19.19 | 18.53 | 18.81 | 164,436 | +0.07(+0.37%) |
Oct 21, 2015 | 19.31 | 19.31 | 18.67 | 18.74 | 74,765 | -0.46(-2.40%) |
Oct 20, 2015 | 18.76 | 19.25 | 18.76 | 19.20 | 135,825 | +0.49(+2.62%) |
Oct 19, 2015 | 18.26 | 19.30 | 18.26 | 18.71 | 204,828 | +0.29(+1.57%) |
Oct 16, 2015 | 18.64 | 18.69 | 18.02 | 18.42 | 87,632 | -0.23(-1.23%) |
Oct 15, 2015 | 18.18 | 18.65 | 18.15 | 18.65 | 135,528 | +0.52(+2.87%) |
Oct 14, 2015 | 18.31 | 18.41 | 18.08 | 18.13 | 149,526 | -0.19(-1.04%) |
Oct 13, 2015 | 18.67 | 18.74 | 17.84 | 18.32 | 220,259 | -0.38(-2.03%) |
Oct 12, 2015 | 18.17 | 18.91 | 18.01 | 18.70 | 294,703 | +0.14(+0.75%) |
Oct 09, 2015 | 19.75 | 19.87 | 18.33 | 18.56 | 329,366 | -1.03(-5.26%) |
Oct 08, 2015 | 17.00 | 19.70 | 16.50 | 19.59 | 779,841 | +5.36(+37.67%) |
Oct 07, 2015 | 13.91 | 14.50 | 13.91 | 14.23 | 135,754 | +0.42(+3.04%) |
Oct 06, 2015 | 13.49 | 13.88 | 13.40 | 13.81 | 84,809 | +0.13(+0.95%) |
Oct 05, 2015 | 13.08 | 13.68 | 12.94 | 13.68 | 199,277 | +0.66(+5.07%) |
Oct 02, 2015 | 12.90 | 13.08 | 12.65 | 13.02 | 209,772 | +0.02(+0.15%) |