Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.00 | 17.85 | 17.85 | 17.85 | 389,639 | -0.26(-1.41%) |
Dec 30, 2015 | 18.07 | 18.28 | 17.99 | 18.10 | 286,227 | -0.01(-0.05%) |
Dec 29, 2015 | 18.22 | 18.41 | 17.81 | 18.11 | 269,636 | +0.04(+0.22%) |
Dec 28, 2015 | 18.28 | 18.42 | 17.92 | 18.07 | 276,542 | -0.32(-1.71%) |
Dec 24, 2015 | 18.42 | 18.39 | 18.39 | 18.39 | 103,145 | -0.05(-0.27%) |
Dec 23, 2015 | 17.95 | 18.49 | 17.95 | 18.44 | 299,829 | +0.60(+3.37%) |
Dec 22, 2015 | 17.30 | 17.85 | 17.20 | 17.84 | 672,431 | +0.60(+3.49%) |
Dec 21, 2015 | 17.33 | 17.39 | 17.10 | 17.24 | 610,328 | +0.00(+0.00%) |
Dec 18, 2015 | 17.31 | 17.35 | 17.12 | 17.24 | 1,212,462 | -0.16(-0.91%) |
Dec 17, 2015 | 17.98 | 18.01 | 17.36 | 17.40 | 428,373 | -0.54(-3.02%) |
Dec 16, 2015 | 17.73 | 17.99 | 17.37 | 17.94 | 481,678 | +0.28(+1.56%) |
Dec 15, 2015 | 17.74 | 17.79 | 17.48 | 17.66 | 540,397 | +0.03(+0.17%) |
Dec 14, 2015 | 18.16 | 18.16 | 17.53 | 17.63 | 812,460 | -0.59(-3.24%) |
Dec 11, 2015 | 18.09 | 18.28 | 17.85 | 18.22 | 679,663 | -0.20(-1.07%) |
Dec 10, 2015 | 18.18 | 18.47 | 18.09 | 18.42 | 774,123 | +0.22(+1.19%) |
Dec 09, 2015 | 18.33 | 18.63 | 18.07 | 18.20 | 927,472 | -0.12(-0.65%) |
Dec 08, 2015 | 18.55 | 18.57 | 18.24 | 18.32 | 461,581 | -0.50(-2.67%) |
Dec 07, 2015 | 19.49 | 19.49 | 18.71 | 18.82 | 500,253 | -0.75(-3.82%) |
Dec 04, 2015 | 19.31 | 19.66 | 19.07 | 19.57 | 597,262 | +0.24(+1.22%) |
Dec 03, 2015 | 19.90 | 19.92 | 19.24 | 19.34 | 373,401 | -0.51(-2.58%) |
Dec 02, 2015 | 19.96 | 20.06 | 19.76 | 19.85 | 540,715 | -0.17(-0.84%) |
Dec 01, 2015 | 20.11 | 20.40 | 19.82 | 20.02 | 454,691 | -0.11(-0.54%) |
Nov 30, 2015 | 20.15 | 20.39 | 20.07 | 20.12 | 560,236 | +0.07(+0.34%) |
Nov 27, 2015 | 20.12 | 20.12 | 19.92 | 20.05 | 148,545 | -0.07(-0.34%) |
Nov 25, 2015 | 20.09 | 20.12 | 20.12 | 20.12 | 290,859 | +0.11(+0.54%) |
Nov 24, 2015 | 19.51 | 20.05 | 19.41 | 20.02 | 468,954 | +0.33(+1.70%) |
Nov 23, 2015 | 19.63 | 20.09 | 19.63 | 19.68 | 320,539 | -0.02(-0.10%) |
Nov 20, 2015 | 19.65 | 19.96 | 19.52 | 19.70 | 353,393 | +0.25(+1.27%) |
Nov 19, 2015 | 19.51 | 19.61 | 19.23 | 19.45 | 432,398 | -0.15(-0.75%) |
Nov 18, 2015 | 19.23 | 19.62 | 19.13 | 19.60 | 600,487 | +0.39(+2.05%) |
Nov 17, 2015 | 19.50 | 19.56 | 19.09 | 19.21 | 330,779 | -0.24(-1.22%) |
Nov 16, 2015 | 19.39 | 19.64 | 19.18 | 19.44 | 533,932 | +0.05(+0.25%) |
Nov 13, 2015 | 19.55 | 19.84 | 19.39 | 19.39 | 663,647 | -0.26(-1.30%) |
Nov 12, 2015 | 19.74 | 19.86 | 19.42 | 19.65 | 628,050 | -0.28(-1.38%) |
Nov 11, 2015 | 19.56 | 19.98 | 19.38 | 19.93 | 973,583 | +0.39(+2.02%) |
Nov 10, 2015 | 19.37 | 19.92 | 19.28 | 19.53 | 828,257 | +0.13(+0.66%) |
Nov 09, 2015 | 19.93 | 20.01 | 19.33 | 19.40 | 564,417 | -0.58(-2.91%) |
Nov 06, 2015 | 20.19 | 20.31 | 19.61 | 19.99 | 699,154 | -0.32(-1.55%) |
Nov 05, 2015 | 20.46 | 20.59 | 19.82 | 20.30 | 804,607 | -0.13(-0.63%) |
Nov 04, 2015 | 19.09 | 20.67 | 19.06 | 20.43 | 1,660,295 | +1.83(+9.85%) |
Nov 03, 2015 | 18.72 | 18.91 | 18.41 | 18.60 | 961,378 | +0.10(+0.53%) |
Nov 02, 2015 | 18.18 | 18.74 | 18.10 | 18.50 | 506,746 | +0.30(+1.62%) |
Oct 30, 2015 | 18.39 | 18.47 | 17.88 | 18.20 | 547,827 | -0.23(-1.23%) |
Oct 29, 2015 | 18.17 | 18.65 | 18.13 | 18.43 | 592,764 | +0.18(+0.97%) |
Oct 28, 2015 | 17.39 | 18.32 | 17.39 | 18.25 | 860,794 | +0.90(+5.16%) |
Oct 27, 2015 | 17.75 | 17.76 | 17.31 | 17.36 | 493,763 | -0.54(-3.03%) |
Oct 26, 2015 | 17.93 | 18.07 | 17.88 | 17.90 | 448,692 | -0.06(-0.33%) |
Oct 23, 2015 | 17.92 | 18.11 | 17.77 | 17.96 | 631,196 | +0.23(+1.28%) |
Oct 22, 2015 | 17.16 | 17.80 | 17.12 | 17.73 | 651,467 | +0.64(+3.75%) |
Oct 21, 2015 | 17.31 | 17.33 | 17.07 | 17.09 | 437,850 | -0.15(-0.86%) |
Oct 20, 2015 | 16.84 | 17.28 | 16.76 | 17.24 | 552,024 | +0.39(+2.34%) |
Oct 19, 2015 | 16.78 | 16.88 | 16.72 | 16.84 | 266,738 | -0.07(-0.41%) |
Oct 16, 2015 | 17.33 | 17.40 | 16.75 | 16.91 | 417,124 | -0.42(-2.44%) |
Oct 15, 2015 | 17.31 | 17.34 | 16.53 | 17.34 | 673,663 | -0.24(-1.35%) |
Oct 14, 2015 | 17.84 | 17.84 | 17.44 | 17.57 | 499,862 | -0.35(-1.98%) |
Oct 13, 2015 | 17.91 | 18.19 | 17.77 | 17.93 | 413,653 | -0.08(-0.44%) |
Oct 12, 2015 | 18.20 | 18.20 | 17.94 | 18.01 | 274,881 | -0.13(-0.71%) |
Oct 09, 2015 | 18.36 | 18.59 | 18.08 | 18.13 | 526,459 | -0.14(-0.75%) |
Oct 08, 2015 | 17.54 | 18.39 | 17.54 | 18.27 | 508,709 | +0.66(+3.75%) |
Oct 07, 2015 | 17.51 | 18.04 | 17.39 | 17.61 | 554,639 | +0.18(+1.02%) |
Oct 06, 2015 | 17.33 | 17.66 | 17.20 | 17.43 | 577,617 | +0.13(+0.74%) |
Oct 05, 2015 | 16.66 | 17.31 | 16.18 | 17.31 | 1,478,523 | +0.36(+2.15%) |
Oct 02, 2015 | 16.23 | 16.94 | 16.09 | 16.94 | 765,476 | +0.48(+2.93%) |