Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.26 | 18.89 | 18.89 | 18.89 | 162,500 | +0.50(+2.72%) |
Dec 30, 2015 | 18.22 | 18.57 | 17.70 | 18.39 | 194,716 | +0.13(+0.71%) |
Dec 29, 2015 | 18.16 | 18.63 | 17.39 | 18.26 | 267,709 | +0.04(+0.22%) |
Dec 28, 2015 | 18.25 | 18.34 | 17.35 | 18.22 | 183,164 | -0.14(-0.76%) |
Dec 24, 2015 | 17.90 | 18.36 | 18.36 | 18.36 | 43,500 | +0.41(+2.28%) |
Dec 23, 2015 | 17.74 | 18.04 | 17.49 | 17.95 | 72,674 | +0.38(+2.16%) |
Dec 22, 2015 | 17.15 | 17.66 | 16.84 | 17.57 | 107,604 | +0.41(+2.39%) |
Dec 21, 2015 | 17.50 | 17.85 | 17.10 | 17.16 | 169,617 | -0.34(-1.94%) |
Dec 18, 2015 | 18.66 | 18.68 | 17.21 | 17.50 | 352,757 | -1.46(-7.70%) |
Dec 17, 2015 | 18.42 | 19.66 | 18.42 | 18.96 | 175,745 | +0.80(+4.41%) |
Dec 16, 2015 | 18.09 | 18.29 | 17.41 | 18.16 | 172,645 | +0.07(+0.39%) |
Dec 15, 2015 | 18.44 | 18.74 | 17.63 | 18.09 | 251,812 | -0.40(-2.16%) |
Dec 14, 2015 | 18.39 | 18.61 | 18.21 | 18.49 | 205,517 | +0.07(+0.38%) |
Dec 11, 2015 | 18.65 | 18.88 | 18.22 | 18.42 | 168,959 | -0.56(-2.95%) |
Dec 10, 2015 | 17.71 | 19.03 | 17.71 | 18.98 | 228,114 | +0.93(+5.15%) |
Dec 09, 2015 | 17.81 | 18.28 | 17.69 | 18.05 | 174,584 | +0.26(+1.46%) |
Dec 08, 2015 | 18.51 | 18.62 | 17.72 | 17.79 | 244,674 | -1.10(-5.82%) |
Dec 07, 2015 | 19.28 | 19.70 | 18.70 | 18.89 | 249,651 | -0.51(-2.63%) |
Dec 04, 2015 | 19.37 | 19.79 | 18.87 | 19.40 | 169,018 | +0.07(+0.36%) |
Dec 03, 2015 | 20.54 | 20.58 | 19.30 | 19.33 | 90,301 | -1.11(-5.43%) |
Dec 02, 2015 | 21.37 | 21.37 | 20.31 | 20.44 | 91,375 | -0.96(-4.49%) |
Dec 01, 2015 | 20.71 | 21.64 | 20.71 | 21.40 | 207,000 | +0.39(+1.86%) |
Nov 30, 2015 | 21.19 | 21.49 | 20.73 | 21.01 | 122,474 | -0.17(-0.80%) |
Nov 27, 2015 | 20.46 | 21.34 | 20.38 | 21.18 | 45,802 | +0.72(+3.52%) |
Nov 25, 2015 | 20.41 | 20.46 | 20.46 | 20.46 | 170,700 | +0.11(+0.54%) |
Nov 24, 2015 | 20.47 | 20.69 | 19.68 | 20.35 | 109,755 | -0.42(-2.02%) |
Nov 23, 2015 | 20.68 | 21.05 | 20.45 | 20.77 | 161,273 | +0.15(+0.73%) |
Nov 20, 2015 | 21.24 | 21.35 | 20.34 | 20.62 | 115,560 | -0.48(-2.27%) |
Nov 19, 2015 | 20.23 | 21.16 | 18.88 | 21.10 | 219,408 | +0.88(+4.35%) |
Nov 18, 2015 | 19.66 | 20.39 | 19.20 | 20.22 | 153,872 | +0.72(+3.69%) |
Nov 17, 2015 | 19.20 | 20.14 | 18.84 | 19.50 | 111,615 | +0.36(+1.88%) |
Nov 16, 2015 | 19.53 | 19.65 | 18.64 | 19.14 | 153,175 | -0.43(-2.20%) |
Nov 13, 2015 | 19.72 | 19.91 | 19.32 | 19.57 | 218,390 | -0.28(-1.41%) |
Nov 12, 2015 | 20.63 | 20.73 | 19.59 | 19.85 | 141,010 | -1.10(-5.25%) |
Nov 11, 2015 | 20.29 | 21.17 | 19.93 | 20.95 | 187,977 | +0.66(+3.25%) |
Nov 10, 2015 | 20.34 | 20.58 | 19.68 | 20.29 | 100,381 | -0.20(-0.98%) |
Nov 09, 2015 | 21.80 | 21.80 | 20.29 | 20.49 | 116,345 | -1.39(-6.35%) |
Nov 06, 2015 | 20.64 | 21.98 | 20.42 | 21.88 | 162,114 | +1.24(+6.01%) |
Nov 05, 2015 | 19.95 | 20.67 | 19.71 | 20.64 | 182,208 | +0.72(+3.61%) |
Nov 04, 2015 | 20.08 | 20.08 | 19.29 | 19.92 | 127,629 | +0.05(+0.25%) |
Nov 03, 2015 | 20.15 | 20.30 | 19.27 | 19.87 | 212,446 | -0.22(-1.10%) |
Nov 02, 2015 | 19.22 | 20.53 | 19.22 | 20.09 | 171,499 | +0.79(+4.09%) |
Oct 30, 2015 | 19.12 | 19.59 | 18.95 | 19.30 | 86,213 | +0.18(+0.94%) |
Oct 29, 2015 | 19.16 | 19.57 | 18.67 | 19.12 | 151,187 | -0.22(-1.14%) |
Oct 28, 2015 | 18.95 | 19.53 | 18.70 | 19.34 | 254,638 | +0.55(+2.93%) |
Oct 27, 2015 | 19.98 | 20.00 | 18.55 | 18.79 | 303,233 | -1.38(-6.84%) |
Oct 26, 2015 | 20.85 | 21.03 | 19.97 | 20.17 | 86,535 | -0.86(-4.09%) |
Oct 23, 2015 | 20.95 | 21.19 | 20.50 | 21.03 | 95,804 | +0.33(+1.59%) |
Oct 22, 2015 | 21.03 | 21.15 | 20.23 | 20.70 | 127,656 | -0.10(-0.48%) |
Oct 21, 2015 | 21.70 | 21.88 | 20.78 | 20.80 | 200,841 | -0.77(-3.57%) |
Oct 20, 2015 | 20.59 | 21.58 | 20.33 | 21.57 | 172,012 | +0.98(+4.76%) |
Oct 19, 2015 | 22.24 | 22.28 | 20.23 | 20.59 | 274,233 | -1.93(-8.57%) |
Oct 16, 2015 | 20.60 | 23.38 | 20.44 | 22.52 | 513,154 | +2.53(+12.66%) |
Oct 15, 2015 | 20.61 | 21.16 | 19.94 | 19.99 | 293,510 | -0.62(-3.01%) |
Oct 14, 2015 | 20.46 | 20.87 | 20.32 | 20.61 | 95,775 | +0.18(+0.88%) |
Oct 13, 2015 | 20.75 | 21.33 | 20.30 | 20.43 | 187,064 | -0.51(-2.44%) |
Oct 12, 2015 | 22.43 | 22.43 | 20.79 | 20.94 | 102,232 | -1.45(-6.48%) |
Oct 09, 2015 | 22.03 | 22.66 | 22.03 | 22.39 | 154,694 | +0.55(+2.52%) |
Oct 08, 2015 | 21.34 | 22.00 | 21.20 | 21.84 | 184,317 | +0.50(+2.34%) |
Oct 07, 2015 | 19.71 | 21.46 | 19.64 | 21.34 | 317,502 | +1.83(+9.38%) |
Oct 06, 2015 | 19.37 | 19.62 | 19.09 | 19.51 | 131,895 | +0.06(+0.31%) |
Oct 05, 2015 | 18.86 | 19.59 | 18.67 | 19.45 | 130,938 | +0.74(+3.96%) |
Oct 02, 2015 | 18.19 | 18.76 | 17.71 | 18.71 | 176,587 | +0.27(+1.46%) |