Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.74 | 18.97 | 18.97 | 18.97 | 153,400 | +0.18(+0.96%) |
Dec 30, 2015 | 19.85 | 20.04 | 18.47 | 18.79 | 182,316 | -1.24(-6.19%) |
Dec 29, 2015 | 19.54 | 20.21 | 19.28 | 20.03 | 94,346 | +0.65(+3.35%) |
Dec 28, 2015 | 19.53 | 19.91 | 19.19 | 19.38 | 109,584 | -0.48(-2.42%) |
Dec 24, 2015 | 19.98 | 19.86 | 19.86 | 19.86 | 38,800 | -0.16(-0.80%) |
Dec 23, 2015 | 20.27 | 20.60 | 19.94 | 20.02 | 65,638 | -0.13(-0.65%) |
Dec 22, 2015 | 20.36 | 20.57 | 19.78 | 20.15 | 115,833 | -0.11(-0.54%) |
Dec 21, 2015 | 20.62 | 20.90 | 19.90 | 20.26 | 146,548 | -0.23(-1.12%) |
Dec 18, 2015 | 19.80 | 20.73 | 19.80 | 20.49 | 246,508 | +0.57(+2.86%) |
Dec 17, 2015 | 20.30 | 20.90 | 19.84 | 19.92 | 95,959 | -0.26(-1.29%) |
Dec 16, 2015 | 20.09 | 20.22 | 19.33 | 20.18 | 110,438 | +0.20(+1.00%) |
Dec 15, 2015 | 20.02 | 20.47 | 19.77 | 19.98 | 173,369 | +0.17(+0.86%) |
Dec 14, 2015 | 20.00 | 20.53 | 19.57 | 19.81 | 134,031 | -0.28(-1.39%) |
Dec 11, 2015 | 20.14 | 20.77 | 19.98 | 20.09 | 100,840 | -0.44(-2.14%) |
Dec 10, 2015 | 20.26 | 20.54 | 20.14 | 20.53 | 89,862 | +0.28(+1.38%) |
Dec 09, 2015 | 21.51 | 21.65 | 20.06 | 20.25 | 107,357 | -1.32(-6.12%) |
Dec 08, 2015 | 20.41 | 21.74 | 20.36 | 21.57 | 151,817 | +0.92(+4.46%) |
Dec 07, 2015 | 21.88 | 21.88 | 19.90 | 20.65 | 275,643 | -1.20(-5.49%) |
Dec 04, 2015 | 21.76 | 22.14 | 21.21 | 21.85 | 127,799 | +0.14(+0.64%) |
Dec 03, 2015 | 23.50 | 23.50 | 21.21 | 21.71 | 340,817 | -1.67(-7.14%) |
Dec 02, 2015 | 22.63 | 23.96 | 22.63 | 23.38 | 310,181 | +0.65(+2.86%) |
Dec 01, 2015 | 23.06 | 23.16 | 22.25 | 22.73 | 219,422 | -0.20(-0.87%) |
Nov 30, 2015 | 23.69 | 23.69 | 22.56 | 22.93 | 233,907 | -0.66(-2.80%) |
Nov 27, 2015 | 22.98 | 23.71 | 22.96 | 23.59 | 45,197 | +0.46(+1.99%) |
Nov 25, 2015 | 23.06 | 23.13 | 23.13 | 23.13 | 133,700 | +0.15(+0.65%) |
Nov 24, 2015 | 22.67 | 23.19 | 22.30 | 22.98 | 145,057 | +0.20(+0.88%) |
Nov 23, 2015 | 22.77 | 23.11 | 22.62 | 22.78 | 201,655 | -0.17(-0.74%) |
Nov 20, 2015 | 22.52 | 23.22 | 22.50 | 22.95 | 198,447 | +0.45(+2.00%) |
Nov 19, 2015 | 22.55 | 23.12 | 21.92 | 22.50 | 389,439 | -0.20(-0.88%) |
Nov 18, 2015 | 22.48 | 22.74 | 21.57 | 22.70 | 294,322 | +0.28(+1.25%) |
Nov 17, 2015 | 22.74 | 23.08 | 22.12 | 22.42 | 157,273 | -0.26(-1.15%) |
Nov 16, 2015 | 22.56 | 22.96 | 21.84 | 22.68 | 171,119 | +0.23(+1.02%) |
Nov 13, 2015 | 22.63 | 23.06 | 22.29 | 22.45 | 187,875 | -0.27(-1.19%) |
Nov 12, 2015 | 22.31 | 23.03 | 21.66 | 22.72 | 150,202 | +0.14(+0.62%) |
Nov 11, 2015 | 22.72 | 23.30 | 22.11 | 22.58 | 173,385 | -0.20(-0.88%) |
Nov 10, 2015 | 22.85 | 23.08 | 22.40 | 22.78 | 276,026 | -0.19(-0.83%) |
Nov 09, 2015 | 21.68 | 23.61 | 21.52 | 22.97 | 474,530 | +1.02(+4.65%) |
Nov 06, 2015 | 20.50 | 22.01 | 20.11 | 21.95 | 201,930 | +1.53(+7.49%) |
Nov 05, 2015 | 24.09 | 24.09 | 19.12 | 20.42 | 947,331 | -4.01(-16.41%) |
Nov 04, 2015 | 24.90 | 25.04 | 23.95 | 24.43 | 315,603 | +0.07(+0.29%) |
Nov 03, 2015 | 24.50 | 25.00 | 24.19 | 24.36 | 262,882 | -0.35(-1.42%) |
Nov 02, 2015 | 22.62 | 24.96 | 22.51 | 24.71 | 431,171 | +2.00(+8.81%) |
Oct 30, 2015 | 22.98 | 23.13 | 22.44 | 22.71 | 204,233 | -0.36(-1.56%) |
Oct 29, 2015 | 23.39 | 24.57 | 22.93 | 23.07 | 237,898 | -0.53(-2.25%) |
Oct 28, 2015 | 22.50 | 23.83 | 21.99 | 23.60 | 228,563 | +1.06(+4.70%) |
Oct 27, 2015 | 21.88 | 22.71 | 21.63 | 22.54 | 900,266 | +0.61(+2.78%) |
Oct 26, 2015 | 22.49 | 22.49 | 21.57 | 21.93 | 383,637 | -0.30(-1.35%) |
Oct 23, 2015 | 23.02 | 23.25 | 22.13 | 22.23 | 228,934 | -0.61(-2.67%) |
Oct 22, 2015 | 22.86 | 23.40 | 21.97 | 22.84 | 160,172 | -0.03(-0.13%) |
Oct 21, 2015 | 23.88 | 24.43 | 22.02 | 22.87 | 229,575 | -0.74(-3.13%) |
Oct 20, 2015 | 24.34 | 24.34 | 23.31 | 23.61 | 182,216 | -0.52(-2.15%) |
Oct 19, 2015 | 23.47 | 24.29 | 22.89 | 24.13 | 214,712 | +0.99(+4.28%) |
Oct 16, 2015 | 24.26 | 24.42 | 22.63 | 23.14 | 187,241 | -0.99(-4.10%) |
Oct 15, 2015 | 22.59 | 24.13 | 22.36 | 24.13 | 420,523 | +1.59(+7.05%) |
Oct 14, 2015 | 21.05 | 22.57 | 21.05 | 22.54 | 277,847 | +1.41(+6.67%) |
Oct 13, 2015 | 21.38 | 22.30 | 21.00 | 21.13 | 180,499 | -0.37(-1.72%) |
Oct 12, 2015 | 21.11 | 21.62 | 20.79 | 21.50 | 203,228 | +0.63(+3.02%) |
Oct 09, 2015 | 20.71 | 21.33 | 20.15 | 20.87 | 298,617 | +0.62(+3.06%) |
Oct 08, 2015 | 20.40 | 21.10 | 19.43 | 20.25 | 236,756 | +0.14(+0.70%) |
Oct 07, 2015 | 19.16 | 20.30 | 18.50 | 20.11 | 257,887 | +1.00(+5.23%) |
Oct 06, 2015 | 20.25 | 20.25 | 18.62 | 19.11 | 275,109 | -0.88(-4.40%) |
Oct 05, 2015 | 20.85 | 21.13 | 19.04 | 19.99 | 239,523 | -0.56(-2.73%) |
Oct 02, 2015 | 19.28 | 20.64 | 19.14 | 20.55 | 211,219 | +1.21(+6.26%) |