Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.96 | 15.82 | 15.82 | 15.82 | 25,707 | -0.14(-0.88%) |
Dec 30, 2015 | 16.38 | 16.52 | 15.96 | 15.96 | 9,017 | -0.56(-3.39%) |
Dec 29, 2015 | 15.96 | 16.80 | 15.96 | 16.52 | 16,356 | +0.28(+1.72%) |
Dec 28, 2015 | 16.38 | 16.80 | 15.82 | 16.24 | 15,750 | -0.56(-3.33%) |
Dec 24, 2015 | 17.08 | 16.80 | 16.80 | 16.80 | 5,750 | -0.56(-3.23%) |
Dec 23, 2015 | 16.52 | 17.50 | 16.52 | 17.36 | 15,612 | +0.84(+5.08%) |
Dec 22, 2015 | 16.38 | 17.08 | 16.24 | 16.52 | 15,264 | +0.00(+0.00%) |
Dec 21, 2015 | 16.66 | 17.50 | 15.26 | 16.52 | 19,433 | -0.42(-2.48%) |
Dec 18, 2015 | 16.52 | 16.94 | 16.24 | 16.94 | 4,029 | +0.28(+1.68%) |
Dec 17, 2015 | 17.08 | 17.41 | 16.38 | 16.66 | 3,211 | -0.14(-0.83%) |
Dec 16, 2015 | 16.52 | 17.50 | 16.10 | 16.80 | 15,177 | +0.00(+0.00%) |
Dec 15, 2015 | 15.40 | 17.36 | 15.26 | 16.80 | 20,902 | +1.40(+9.09%) |
Dec 14, 2015 | 15.96 | 16.10 | 15.26 | 15.40 | 25,592 | -0.70(-4.35%) |
Dec 11, 2015 | 16.52 | 16.80 | 16.10 | 16.10 | 8,257 | -0.56(-3.36%) |
Dec 10, 2015 | 16.80 | 16.94 | 15.68 | 16.66 | 11,241 | -0.28(-1.65%) |
Dec 09, 2015 | 17.08 | 17.29 | 16.38 | 16.94 | 8,408 | -0.14(-0.82%) |
Dec 08, 2015 | 17.36 | 17.43 | 17.08 | 17.08 | 4,982 | -0.28(-1.61%) |
Dec 07, 2015 | 17.36 | 17.64 | 17.08 | 17.36 | 7,031 | -0.28(-1.59%) |
Dec 04, 2015 | 17.78 | 17.78 | 17.50 | 17.64 | 6,716 | -0.14(-0.79%) |
Dec 03, 2015 | 18.06 | 18.20 | 17.50 | 17.78 | 7,565 | -0.28(-1.55%) |
Dec 02, 2015 | 18.48 | 18.62 | 17.92 | 18.06 | 4,110 | -0.42(-2.27%) |
Dec 01, 2015 | 17.92 | 18.48 | 17.92 | 18.48 | 7,010 | +0.14(+0.76%) |
Nov 30, 2015 | 18.20 | 18.76 | 17.64 | 18.34 | 14,140 | +0.00(+0.00%) |
Nov 27, 2015 | 18.34 | 18.34 | 18.06 | 18.34 | 1,063 | -0.14(-0.76%) |
Nov 25, 2015 | 18.34 | 18.48 | 18.48 | 18.48 | 7,264 | +0.14(+0.76%) |
Nov 24, 2015 | 17.78 | 18.48 | 17.22 | 18.34 | 9,806 | +0.56(+3.15%) |
Nov 23, 2015 | 17.64 | 17.92 | 16.94 | 17.78 | 10,228 | -0.14(-0.78%) |
Nov 20, 2015 | 17.78 | 18.48 | 17.50 | 17.92 | 7,783 | +0.14(+0.79%) |
Nov 19, 2015 | 17.92 | 18.48 | 17.64 | 17.78 | 6,175 | -0.14(-0.78%) |
Nov 18, 2015 | 17.78 | 19.88 | 17.78 | 17.92 | 19,776 | +0.14(+0.79%) |
Nov 17, 2015 | 16.66 | 18.34 | 16.52 | 17.78 | 19,479 | +0.70(+4.10%) |
Nov 16, 2015 | 16.94 | 17.50 | 16.94 | 17.08 | 4,193 | -0.14(-0.81%) |
Nov 13, 2015 | 17.78 | 18.20 | 16.52 | 17.22 | 12,619 | -0.56(-3.15%) |
Nov 12, 2015 | 17.92 | 18.48 | 17.36 | 17.78 | 14,151 | -0.28(-1.55%) |
Nov 11, 2015 | 18.48 | 18.76 | 17.78 | 18.06 | 9,182 | -0.28(-1.53%) |
Nov 10, 2015 | 19.04 | 19.04 | 18.34 | 18.34 | 4,503 | -0.70(-3.68%) |
Nov 09, 2015 | 18.34 | 19.04 | 18.34 | 19.04 | 3,154 | +0.28(+1.49%) |
Nov 06, 2015 | 18.76 | 19.04 | 18.20 | 18.76 | 10,390 | +0.00(+0.00%) |
Nov 05, 2015 | 19.60 | 19.88 | 18.34 | 18.76 | 11,771 | -1.26(-6.29%) |
Nov 04, 2015 | 20.44 | 20.44 | 19.74 | 20.02 | 4,971 | -0.14(-0.69%) |
Nov 03, 2015 | 19.60 | 20.30 | 19.60 | 20.16 | 6,966 | +0.56(+2.86%) |
Nov 02, 2015 | 19.46 | 19.88 | 18.99 | 19.60 | 8,100 | +0.28(+1.45%) |
Oct 30, 2015 | 20.16 | 20.16 | 19.18 | 19.32 | 11,229 | -0.56(-2.82%) |
Oct 29, 2015 | 21.14 | 21.29 | 19.88 | 19.88 | 17,384 | -1.54(-7.19%) |
Oct 28, 2015 | 21.00 | 21.84 | 21.00 | 21.42 | 4,109 | +0.42(+2.00%) |
Oct 27, 2015 | 20.86 | 21.84 | 20.86 | 21.00 | 6,040 | -0.28(-1.32%) |
Oct 26, 2015 | 20.86 | 21.56 | 20.86 | 21.28 | 6,656 | +0.14(+0.66%) |
Oct 23, 2015 | 21.70 | 22.54 | 20.86 | 21.14 | 11,149 | -0.56(-2.58%) |
Oct 22, 2015 | 21.00 | 22.12 | 21.00 | 21.70 | 6,656 | +0.56(+2.65%) |
Oct 21, 2015 | 22.40 | 22.40 | 21.14 | 21.14 | 7,515 | -1.12(-5.03%) |
Oct 20, 2015 | 22.42 | 22.96 | 21.84 | 22.26 | 2,716 | -0.42(-1.85%) |
Oct 19, 2015 | 22.40 | 22.97 | 22.12 | 22.68 | 3,084 | +0.28(+1.25%) |
Oct 16, 2015 | 22.54 | 23.38 | 22.40 | 22.40 | 5,912 | -0.56(-2.44%) |
Oct 15, 2015 | 23.52 | 23.52 | 21.56 | 22.96 | 18,788 | -0.56(-2.38%) |
Oct 14, 2015 | 23.52 | 23.66 | 23.38 | 23.52 | 2,659 | +0.00(+0.00%) |
Oct 13, 2015 | 23.24 | 23.66 | 22.99 | 23.52 | 3,573 | +0.42(+1.82%) |
Oct 12, 2015 | 23.66 | 23.94 | 23.10 | 23.10 | 3,477 | -0.84(-3.51%) |
Oct 09, 2015 | 23.52 | 24.78 | 23.52 | 23.94 | 11,193 | +0.14(+0.59%) |
Oct 08, 2015 | 23.10 | 23.80 | 23.10 | 23.80 | 5,727 | +0.14(+0.59%) |
Oct 07, 2015 | 24.50 | 25.06 | 23.52 | 23.66 | 6,745 | -0.56(-2.31%) |
Oct 06, 2015 | 22.68 | 24.50 | 22.68 | 24.22 | 7,217 | +1.40(+6.13%) |
Oct 05, 2015 | 22.12 | 23.66 | 21.98 | 22.82 | 10,450 | +1.12(+5.16%) |
Oct 02, 2015 | 20.72 | 22.12 | 20.72 | 21.70 | 5,167 | +0.70(+3.33%) |