Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.18 | 16.18 | 16.18 | 0 | +0.36(+2.28%) | |
Dec 30, 2015 | 15.89 | 15.89 | 15.76 | 15.82 | 1,871 | -0.56(-3.42%) |
Dec 29, 2015 | 16.45 | 16.47 | 15.99 | 16.38 | 13,389 | +0.43(+2.70%) |
Dec 28, 2015 | 16.00 | 16.00 | 15.95 | 15.95 | 2,778 | -0.26(-1.62%) |
Dec 24, 2015 | 16.21 | 16.21 | 16.21 | 0 | -0.13(-0.79%) | |
Dec 23, 2015 | 15.91 | 16.35 | 15.75 | 16.34 | 8,813 | +0.94(+6.10%) |
Dec 22, 2015 | 15.72 | 15.72 | 15.37 | 15.40 | 29,798 | -0.29(-1.86%) |
Dec 21, 2015 | 15.46 | 15.78 | 15.44 | 15.69 | 5,420 | +0.24(+1.56%) |
Dec 18, 2015 | 15.43 | 15.57 | 15.43 | 15.45 | 18,507 | +0.22(+1.44%) |
Dec 17, 2015 | 15.24 | 15.37 | 14.91 | 15.23 | 12,538 | -0.32(-2.08%) |
Dec 16, 2015 | 15.51 | 15.62 | 15.42 | 15.55 | 14,479 | +0.04(+0.24%) |
Dec 15, 2015 | 16.03 | 16.03 | 15.22 | 15.52 | 12,592 | +0.07(+0.43%) |
Dec 14, 2015 | 15.88 | 15.88 | 15.45 | 15.45 | 2,512 | -0.44(-2.77%) |
Dec 11, 2015 | 16.74 | 16.74 | 15.89 | 15.89 | 7,551 | -1.56(-8.94%) |
Dec 10, 2015 | 17.05 | 17.58 | 16.98 | 17.45 | 15,523 | +0.43(+2.52%) |
Dec 09, 2015 | 17.36 | 17.56 | 16.67 | 17.02 | 9,798 | +0.30(+1.81%) |
Dec 08, 2015 | 16.62 | 16.89 | 16.62 | 16.72 | 6,821 | -0.11(-0.66%) |
Dec 07, 2015 | 18.15 | 18.15 | 16.70 | 16.83 | 4,321 | -1.66(-8.98%) |
Dec 04, 2015 | 18.57 | 18.71 | 18.45 | 18.49 | 8,469 | -0.23(-1.23%) |
Dec 03, 2015 | 18.41 | 18.75 | 18.37 | 18.72 | 7,655 | +0.45(+2.48%) |
Dec 02, 2015 | 18.76 | 18.78 | 18.19 | 18.27 | 8,894 | -0.93(-4.86%) |
Dec 01, 2015 | 19.02 | 19.31 | 19.02 | 19.20 | 9,008 | +0.33(+1.75%) |
Nov 30, 2015 | 19.10 | 19.10 | 18.82 | 18.87 | 6,451 | +0.22(+1.19%) |
Nov 27, 2015 | 18.84 | 18.84 | 18.64 | 18.65 | 3,239 | -0.53(-2.74%) |
Nov 25, 2015 | 19.17 | 19.17 | 19.17 | 0 | -0.17(-0.85%) | |
Nov 24, 2015 | 19.44 | 19.44 | 19.03 | 19.34 | 8,874 | +0.47(+2.52%) |
Nov 23, 2015 | 19.04 | 18.87 | 2,696 | +0.03(+0.14%) | ||
Nov 20, 2015 | 20.07 | 20.07 | 18.84 | 18.84 | 9,570 | -1.22(-6.09%) |
Nov 19, 2015 | 19.94 | 20.06 | 19.81 | 20.06 | 8,433 | +0.13(+0.65%) |
Nov 18, 2015 | 20.15 | 20.15 | 19.73 | 19.93 | 5,671 | -0.13(-0.65%) |
Nov 17, 2015 | 20.04 | 20.49 | 20.01 | 20.06 | 9,942 | -0.25(-1.23%) |
Nov 16, 2015 | 19.93 | 20.37 | 19.89 | 20.31 | 8,148 | +0.53(+2.66%) |
Nov 13, 2015 | 19.13 | 19.89 | 19.13 | 19.78 | 5,356 | +0.58(+3.04%) |
Nov 12, 2015 | 19.57 | 19.63 | 19.20 | 19.20 | 3,214 | -0.43(-2.19%) |
Nov 11, 2015 | 20.24 | 20.24 | 19.50 | 19.63 | 9,138 | -0.66(-3.25%) |
Nov 10, 2015 | 20.37 | 20.37 | 20.17 | 20.29 | 39,681 | -0.10(-0.49%) |
Nov 09, 2015 | 20.26 | 20.42 | 20.16 | 20.39 | 4,683 | +0.10(+0.49%) |
Nov 06, 2015 | 20.27 | 20.39 | 20.27 | 20.29 | 9,419 | -0.72(-3.43%) |
Nov 05, 2015 | 20.96 | 21.07 | 20.85 | 21.01 | 21,215 | -0.57(-2.64%) |
Nov 04, 2015 | 22.08 | 22.09 | 21.37 | 21.58 | 3,925 | -0.70(-3.16%) |
Nov 03, 2015 | 21.20 | 22.30 | 20.93 | 22.28 | 15,048 | +1.76(+8.59%) |
Nov 02, 2015 | 20.54 | 20.54 | 20.37 | 20.52 | 3,953 | -0.21(-1.03%) |
Oct 30, 2015 | 20.40 | 20.79 | 20.40 | 20.73 | 4,298 | -0.25(-1.18%) |
Oct 29, 2015 | 21.09 | 21.20 | 20.94 | 20.98 | 3,216 | +0.04(+0.21%) |
Oct 28, 2015 | 21.22 | 21.22 | 20.82 | 20.94 | 7,698 | +0.43(+2.10%) |
Oct 27, 2015 | 20.56 | 20.76 | 20.50 | 20.51 | 6,945 | -0.89(-4.14%) |
Oct 26, 2015 | 21.75 | 21.75 | 21.39 | 21.39 | 2,329 | +0.09(+0.42%) |
Oct 23, 2015 | 21.96 | 21.96 | 21.30 | 21.30 | 645 | -0.60(-2.73%) |
Oct 22, 2015 | 22.35 | 22.50 | 21.90 | 21.90 | 52,628 | -0.19(-0.85%) |
Oct 21, 2015 | 22.71 | 22.71 | 21.99 | 22.09 | 6,292 | -0.79(-3.46%) |
Oct 20, 2015 | 22.94 | 23.48 | 22.88 | 22.88 | 13,939 | -0.02(-0.08%) |
Oct 19, 2015 | 23.31 | 23.31 | 22.90 | 22.90 | 2,517 | -1.40(-5.76%) |
Oct 16, 2015 | 24.38 | 24.38 | 24.30 | 24.30 | 2,142 | -1.30(-5.08%) |
Oct 15, 2015 | 25.37 | 25.74 | 25.37 | 25.60 | 965 | -1.02(-3.83%) |
Oct 14, 2015 | 26.16 | 26.62 | 26.16 | 26.62 | 1,620 | -0.00(-0.00%) |
Oct 13, 2015 | 25.50 | 26.62 | 25.50 | 26.62 | 3,533 | +0.62(+2.38%) |
Oct 12, 2015 | 27.74 | 27.74 | 26.00 | 26.00 | 433 | -0.83(-3.09%) |
Oct 09, 2015 | 26.99 | 26.99 | 26.83 | 26.83 | 901 | -0.24(-0.87%) |
Oct 08, 2015 | 27.06 | 27.06 | 27.06 | 27.06 | 297 | +0.33(+1.25%) |
Oct 07, 2015 | 26.85 | 26.96 | 26.73 | 26.73 | 2,716 | +0.68(+2.61%) |
Oct 06, 2015 | 25.58 | 26.05 | 25.58 | 26.05 | 1,366 | +0.54(+2.12%) |
Oct 05, 2015 | 25.71 | 25.77 | 25.51 | 25.51 | 3,008 | +1.69(+7.09%) |
Oct 02, 2015 | 23.50 | 23.82 | 23.22 | 23.82 | 8,258 | +0.34(+1.44%) |