Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.28 | 17.14 | 17.14 | 17.14 | 3,676,509 | +0.64(+3.88%) |
Dec 30, 2015 | 16.12 | 16.91 | 15.79 | 16.50 | 2,829,136 | -0.08(-0.46%) |
Dec 29, 2015 | 16.98 | 17.09 | 15.89 | 16.58 | 3,036,092 | +0.06(+0.38%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.02 | 16.51 | 2,425,812 | -0.73(-4.22%) |
Dec 24, 2015 | 17.75 | 17.24 | 17.24 | 17.24 | 844,855 | -0.61(-3.41%) |
Dec 23, 2015 | 17.82 | 18.29 | 17.27 | 17.85 | 4,603,626 | +0.72(+4.18%) |
Dec 22, 2015 | 16.22 | 18.02 | 16.06 | 17.14 | 4,320,140 | +0.63(+3.80%) |
Dec 21, 2015 | 15.66 | 16.53 | 14.78 | 16.51 | 6,101,018 | +0.20(+1.24%) |
Dec 18, 2015 | 16.77 | 17.58 | 16.14 | 16.31 | 4,339,801 | -0.43(-2.57%) |
Dec 17, 2015 | 18.01 | 18.08 | 16.06 | 16.74 | 3,094,969 | -1.18(-6.58%) |
Dec 16, 2015 | 17.77 | 18.38 | 17.34 | 17.91 | 2,333,800 | +0.02(+0.11%) |
Dec 15, 2015 | 18.04 | 18.43 | 17.14 | 17.90 | 2,267,686 | +0.27(+1.51%) |
Dec 14, 2015 | 17.87 | 18.18 | 16.65 | 17.63 | 2,860,837 | -0.37(-2.08%) |
Dec 11, 2015 | 19.83 | 20.08 | 17.79 | 18.00 | 2,846,552 | -2.32(-11.41%) |
Dec 10, 2015 | 19.73 | 20.77 | 19.09 | 20.32 | 4,555,226 | +0.42(+2.13%) |
Dec 09, 2015 | 17.97 | 20.31 | 17.81 | 19.90 | 4,678,026 | +2.13(+11.98%) |
Dec 08, 2015 | 15.67 | 18.20 | 15.62 | 17.77 | 4,908,487 | +1.28(+7.76%) |
Dec 07, 2015 | 18.94 | 18.94 | 15.27 | 16.49 | 8,235,646 | -2.66(-13.89%) |
Dec 04, 2015 | 22.56 | 22.80 | 19.12 | 19.15 | 4,788,479 | -3.67(-16.07%) |
Dec 03, 2015 | 23.64 | 23.88 | 22.65 | 22.82 | 1,397,116 | -0.54(-2.33%) |
Dec 02, 2015 | 24.31 | 24.31 | 23.00 | 23.36 | 2,148,871 | -0.91(-3.76%) |
Dec 01, 2015 | 24.98 | 25.13 | 24.15 | 24.27 | 2,165,955 | -0.62(-2.49%) |
Nov 30, 2015 | 25.35 | 25.78 | 24.78 | 24.90 | 1,886,717 | -0.41(-1.60%) |
Nov 27, 2015 | 25.54 | 25.80 | 25.10 | 25.30 | 469,421 | -0.40(-1.55%) |
Nov 25, 2015 | 26.00 | 25.70 | 25.70 | 25.70 | 1,510,857 | -0.61(-2.31%) |
Nov 24, 2015 | 25.17 | 26.38 | 25.04 | 26.31 | 2,529,627 | +1.23(+4.90%) |
Nov 23, 2015 | 25.36 | 25.91 | 24.96 | 25.08 | 1,728,276 | -0.37(-1.44%) |
Nov 20, 2015 | 26.82 | 26.91 | 25.39 | 25.45 | 1,254,561 | -1.22(-4.58%) |
Nov 19, 2015 | 27.23 | 27.37 | 26.33 | 26.67 | 1,099,484 | -0.56(-2.05%) |
Nov 18, 2015 | 27.07 | 27.94 | 26.66 | 27.23 | 1,393,526 | +0.46(+1.73%) |
Nov 17, 2015 | 27.40 | 27.56 | 26.52 | 26.76 | 1,356,264 | -0.67(-2.42%) |
Nov 16, 2015 | 26.11 | 27.46 | 26.11 | 27.43 | 1,756,061 | +1.17(+4.46%) |
Nov 13, 2015 | 25.73 | 26.40 | 25.17 | 26.26 | 2,457,430 | +0.22(+0.83%) |
Nov 12, 2015 | 27.35 | 27.87 | 25.92 | 26.04 | 2,311,971 | -1.66(-5.99%) |
Nov 11, 2015 | 29.44 | 29.55 | 27.45 | 27.70 | 1,856,288 | -1.85(-6.26%) |
Nov 10, 2015 | 30.09 | 30.44 | 29.42 | 29.55 | 1,255,904 | -0.57(-1.89%) |
Nov 09, 2015 | 30.64 | 31.07 | 29.57 | 30.12 | 1,709,518 | -0.52(-1.70%) |
Nov 06, 2015 | 31.17 | 31.98 | 29.83 | 30.64 | 1,804,009 | -1.12(-3.53%) |
Nov 05, 2015 | 32.24 | 32.65 | 31.08 | 31.76 | 1,951,861 | +0.01(+0.02%) |
Nov 04, 2015 | 32.33 | 32.88 | 30.83 | 31.76 | 2,943,561 | -0.48(-1.47%) |
Nov 03, 2015 | 34.21 | 34.56 | 31.67 | 32.23 | 6,486,612 | -4.64(-12.59%) |
Nov 02, 2015 | 35.72 | 37.29 | 35.41 | 36.87 | 1,307,596 | +0.67(+1.85%) |
Oct 30, 2015 | 34.87 | 36.86 | 34.54 | 36.20 | 1,382,624 | +1.43(+4.12%) |
Oct 29, 2015 | 34.01 | 35.78 | 33.77 | 34.77 | 1,071,996 | +0.46(+1.33%) |
Oct 28, 2015 | 33.27 | 34.68 | 32.96 | 34.32 | 1,397,469 | +1.31(+3.98%) |
Oct 27, 2015 | 34.53 | 34.58 | 32.07 | 33.00 | 1,944,837 | -2.11(-6.00%) |
Oct 26, 2015 | 36.22 | 36.43 | 34.98 | 35.11 | 1,176,532 | -1.44(-3.94%) |
Oct 23, 2015 | 36.60 | 37.37 | 35.75 | 36.55 | 1,013,774 | -0.24(-0.66%) |
Oct 22, 2015 | 37.80 | 38.19 | 36.34 | 36.79 | 1,150,135 | -1.11(-2.93%) |
Oct 21, 2015 | 39.12 | 39.60 | 37.62 | 37.90 | 781,768 | -1.18(-3.01%) |
Oct 20, 2015 | 38.45 | 40.10 | 38.28 | 39.08 | 825,011 | +0.60(+1.55%) |
Oct 19, 2015 | 38.40 | 38.83 | 37.21 | 38.48 | 758,416 | -0.09(-0.24%) |
Oct 16, 2015 | 38.92 | 39.13 | 37.36 | 38.57 | 1,294,755 | -0.16(-0.40%) |
Oct 15, 2015 | 38.02 | 38.99 | 36.96 | 38.73 | 938,186 | +0.56(+1.47%) |
Oct 14, 2015 | 38.12 | 38.86 | 37.14 | 38.17 | 1,115,651 | -0.09(-0.24%) |
Oct 13, 2015 | 38.32 | 39.39 | 37.72 | 38.26 | 1,031,792 | -0.64(-1.63%) |
Oct 12, 2015 | 40.12 | 40.21 | 38.03 | 38.89 | 1,101,521 | -1.09(-2.73%) |
Oct 09, 2015 | 40.99 | 41.36 | 39.72 | 39.99 | 1,759,570 | -0.78(-1.91%) |
Oct 08, 2015 | 39.37 | 41.42 | 37.94 | 40.76 | 1,381,158 | +1.07(+2.68%) |
Oct 07, 2015 | 39.62 | 41.66 | 38.80 | 39.70 | 2,523,783 | +0.96(+2.48%) |
Oct 06, 2015 | 37.67 | 40.19 | 37.38 | 38.74 | 2,186,879 | +1.04(+2.76%) |
Oct 05, 2015 | 35.09 | 38.04 | 34.74 | 37.70 | 2,431,191 | +3.25(+9.44%) |
Oct 02, 2015 | 32.27 | 34.48 | 31.97 | 34.45 | 1,185,383 | +2.01(+6.20%) |