Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 14.31 | 15.22 | 15.22 | 15.22 | 148,073 | +0.95(+6.66%) |
Dec 30, 2015 | 15.32 | 15.83 | 14.27 | 14.27 | 171,100 | -1.21(-7.80%) |
Dec 29, 2015 | 16.31 | 16.66 | 15.22 | 15.48 | 224,644 | -0.77(-4.74%) |
Dec 28, 2015 | 15.91 | 16.72 | 15.12 | 16.25 | 324,130 | +0.41(+2.57%) |
Dec 24, 2015 | 15.50 | 15.84 | 15.84 | 15.84 | 265,392 | +0.26(+1.65%) |
Dec 23, 2015 | 14.92 | 15.63 | 13.97 | 15.59 | 239,392 | +0.81(+5.52%) |
Dec 22, 2015 | 12.98 | 14.79 | 12.76 | 14.77 | 271,926 | +1.77(+13.57%) |
Dec 21, 2015 | 12.57 | 13.10 | 12.18 | 13.01 | 391,685 | +0.56(+4.48%) |
Dec 18, 2015 | 12.39 | 13.25 | 11.85 | 12.45 | 487,023 | +0.02(+0.18%) |
Dec 17, 2015 | 14.35 | 14.89 | 12.20 | 12.42 | 380,480 | -1.67(-11.83%) |
Dec 16, 2015 | 13.59 | 14.16 | 13.58 | 14.09 | 243,256 | +0.50(+3.66%) |
Dec 15, 2015 | 13.80 | 14.13 | 13.47 | 13.59 | 171,690 | -0.24(-1.74%) |
Dec 14, 2015 | 14.81 | 14.81 | 13.80 | 13.83 | 241,755 | -1.04(-7.00%) |
Dec 11, 2015 | 15.14 | 15.16 | 14.61 | 14.88 | 146,087 | -0.54(-3.52%) |
Dec 10, 2015 | 15.79 | 16.26 | 15.23 | 15.42 | 114,288 | -0.35(-2.25%) |
Dec 09, 2015 | 15.09 | 15.92 | 14.82 | 15.77 | 179,546 | +0.47(+3.06%) |
Dec 08, 2015 | 14.77 | 15.51 | 14.24 | 15.31 | 157,092 | +0.24(+1.60%) |
Dec 07, 2015 | 16.71 | 16.72 | 14.86 | 15.06 | 359,179 | -1.83(-10.81%) |
Dec 04, 2015 | 16.97 | 17.30 | 16.73 | 16.89 | 130,901 | -0.08(-0.49%) |
Dec 03, 2015 | 17.76 | 17.76 | 16.86 | 16.97 | 101,591 | -0.66(-3.76%) |
Dec 02, 2015 | 17.83 | 18.08 | 17.54 | 17.64 | 64,787 | -0.29(-1.60%) |
Dec 01, 2015 | 18.04 | 18.17 | 17.75 | 17.92 | 100,057 | -0.07(-0.38%) |
Nov 30, 2015 | 18.10 | 18.24 | 17.83 | 17.99 | 82,996 | -0.14(-0.75%) |
Nov 27, 2015 | 17.89 | 18.31 | 17.73 | 18.13 | 32,215 | +0.35(+2.00%) |
Nov 25, 2015 | 17.95 | 17.77 | 17.77 | 17.77 | 101,145 | -0.19(-1.05%) |
Nov 24, 2015 | 18.04 | 18.50 | 17.91 | 17.96 | 56,839 | -0.08(-0.46%) |
Nov 23, 2015 | 18.16 | 18.29 | 17.77 | 18.04 | 184,295 | -0.03(-0.17%) |
Nov 20, 2015 | 17.81 | 18.23 | 17.55 | 18.07 | 167,631 | +0.20(+1.10%) |
Nov 19, 2015 | 18.91 | 19.07 | 17.77 | 17.88 | 248,918 | -0.88(-4.67%) |
Nov 18, 2015 | 18.49 | 18.93 | 18.49 | 18.75 | 77,081 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.75 | 18.10 | 18.60 | 117,209 | +0.15(+0.82%) |
Nov 16, 2015 | 18.19 | 18.95 | 18.19 | 18.45 | 91,133 | +0.08(+0.41%) |
Nov 13, 2015 | 18.33 | 18.47 | 17.89 | 18.38 | 138,934 | -0.07(-0.37%) |
Nov 12, 2015 | 19.46 | 20.13 | 18.27 | 18.44 | 123,689 | +0.06(+0.33%) |
Nov 11, 2015 | 19.30 | 19.63 | 18.06 | 18.38 | 196,268 | -0.99(-5.10%) |
Nov 10, 2015 | 19.90 | 20.31 | 19.36 | 19.37 | 92,741 | -0.66(-3.28%) |
Nov 09, 2015 | 20.59 | 20.59 | 19.86 | 20.03 | 104,017 | -0.51(-2.50%) |
Nov 06, 2015 | 20.89 | 21.09 | 20.73 | 20.54 | 162,956 | -0.20(-0.98%) |
Nov 05, 2015 | 20.99 | 20.99 | 20.18 | 20.75 | 123,297 | -0.05(-0.25%) |
Nov 04, 2015 | 20.90 | 21.21 | 20.65 | 20.80 | 137,765 | +0.04(+0.21%) |
Nov 03, 2015 | 20.75 | 21.41 | 20.58 | 20.75 | 368,532 | +0.15(+0.74%) |
Nov 02, 2015 | 21.17 | 21.18 | 20.41 | 20.60 | 237,521 | -0.72(-3.38%) |
Oct 30, 2015 | 21.76 | 21.86 | 20.85 | 21.32 | 105,730 | -0.40(-1.84%) |
Oct 29, 2015 | 22.37 | 22.37 | 21.63 | 21.72 | 97,589 | -0.67(-2.99%) |
Oct 28, 2015 | 22.27 | 22.97 | 22.23 | 22.39 | 135,108 | +0.24(+1.09%) |
Oct 27, 2015 | 23.00 | 23.02 | 21.41 | 22.15 | 229,169 | -1.28(-5.44%) |
Oct 26, 2015 | 23.60 | 23.79 | 23.15 | 23.43 | 95,925 | -0.27(-1.14%) |
Oct 23, 2015 | 24.14 | 24.42 | 23.56 | 23.70 | 90,727 | -0.42(-1.75%) |
Oct 22, 2015 | 24.27 | 24.30 | 23.75 | 24.12 | 75,137 | +0.10(+0.43%) |
Oct 21, 2015 | 24.14 | 24.37 | 23.80 | 24.02 | 40,294 | -0.12(-0.48%) |
Oct 20, 2015 | 23.79 | 24.16 | 23.75 | 24.13 | 74,525 | +0.34(+1.41%) |
Oct 19, 2015 | 24.26 | 24.30 | 23.69 | 23.80 | 57,732 | -0.47(-1.95%) |
Oct 16, 2015 | 24.19 | 24.56 | 23.62 | 24.27 | 110,721 | +0.17(+0.70%) |
Oct 15, 2015 | 24.59 | 24.64 | 23.63 | 24.10 | 110,367 | -0.61(-2.48%) |
Oct 14, 2015 | 24.89 | 25.78 | 24.56 | 24.72 | 89,857 | -0.04(-0.18%) |
Oct 13, 2015 | 24.91 | 25.07 | 24.64 | 24.76 | 54,694 | -0.17(-0.67%) |
Oct 12, 2015 | 24.72 | 24.96 | 24.26 | 24.93 | 48,564 | -0.03(-0.12%) |
Oct 09, 2015 | 25.87 | 25.98 | 24.48 | 24.96 | 102,469 | -0.68(-2.67%) |
Oct 08, 2015 | 25.50 | 26.06 | 25.50 | 25.64 | 87,212 | +0.26(+1.00%) |
Oct 07, 2015 | 24.77 | 25.53 | 24.77 | 25.39 | 84,418 | +1.11(+4.56%) |
Oct 06, 2015 | 24.33 | 24.77 | 23.70 | 24.28 | 104,713 | -0.05(-0.21%) |
Oct 05, 2015 | 23.27 | 24.42 | 23.22 | 24.33 | 49,324 | +1.33(+5.77%) |
Oct 02, 2015 | 22.60 | 23.59 | 22.57 | 23.00 | 101,849 | +0.34(+1.51%) |