Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.91 | 16.71 | 16.71 | 16.71 | 894,774 | -0.22(-1.30%) |
Dec 30, 2015 | 16.96 | 17.02 | 16.84 | 16.93 | 1,257,967 | -0.09(-0.54%) |
Dec 29, 2015 | 16.72 | 17.04 | 16.72 | 17.02 | 492,794 | +0.36(+2.18%) |
Dec 28, 2015 | 16.57 | 16.71 | 16.44 | 16.66 | 714,821 | +0.06(+0.34%) |
Dec 24, 2015 | 16.42 | 16.60 | 16.60 | 16.60 | 317,206 | +0.17(+1.04%) |
Dec 23, 2015 | 16.40 | 16.52 | 16.36 | 16.43 | 550,521 | +0.10(+0.61%) |
Dec 22, 2015 | 16.23 | 16.38 | 16.12 | 16.33 | 848,517 | +0.14(+0.84%) |
Dec 21, 2015 | 16.24 | 16.37 | 16.03 | 16.19 | 1,421,318 | -0.04(-0.26%) |
Dec 18, 2015 | 16.22 | 16.37 | 16.14 | 16.24 | 2,009,690 | -0.08(-0.48%) |
Dec 17, 2015 | 16.45 | 16.57 | 16.31 | 16.32 | 583,411 | -0.12(-0.74%) |
Dec 16, 2015 | 16.18 | 16.56 | 16.12 | 16.44 | 1,456,867 | +0.35(+2.17%) |
Dec 15, 2015 | 16.10 | 16.24 | 15.99 | 16.09 | 2,385,257 | +0.06(+0.36%) |
Dec 14, 2015 | 16.00 | 16.05 | 15.75 | 16.03 | 494,140 | -0.03(-0.18%) |
Dec 11, 2015 | 16.19 | 16.23 | 15.92 | 16.06 | 1,201,878 | -0.25(-1.53%) |
Dec 10, 2015 | 16.49 | 16.65 | 16.29 | 16.31 | 599,424 | -0.15(-0.90%) |
Dec 09, 2015 | 16.39 | 16.58 | 16.38 | 16.46 | 536,998 | -0.01(-0.04%) |
Dec 08, 2015 | 16.50 | 16.65 | 16.29 | 16.46 | 541,779 | -0.11(-0.64%) |
Dec 07, 2015 | 16.68 | 16.68 | 16.33 | 16.57 | 584,604 | -0.16(-0.97%) |
Dec 04, 2015 | 16.38 | 16.77 | 16.37 | 16.73 | 550,914 | +0.41(+2.51%) |
Dec 03, 2015 | 16.70 | 16.73 | 16.30 | 16.32 | 481,944 | -0.38(-2.28%) |
Dec 02, 2015 | 17.09 | 17.20 | 16.69 | 16.70 | 531,629 | -0.39(-2.27%) |
Dec 01, 2015 | 16.99 | 17.14 | 16.91 | 17.09 | 362,072 | +0.15(+0.88%) |
Nov 30, 2015 | 17.23 | 17.23 | 16.88 | 16.94 | 766,432 | -0.23(-1.32%) |
Nov 27, 2015 | 16.77 | 17.21 | 16.77 | 17.17 | 363,258 | +0.37(+2.23%) |
Nov 25, 2015 | 16.75 | 16.80 | 16.80 | 16.80 | 286,564 | +0.03(+0.17%) |
Nov 24, 2015 | 16.62 | 16.85 | 16.44 | 16.77 | 484,496 | +0.04(+0.21%) |
Nov 23, 2015 | 16.77 | 16.87 | 16.68 | 16.73 | 216,959 | -0.05(-0.29%) |
Nov 20, 2015 | 16.77 | 16.89 | 16.64 | 16.78 | 523,413 | +0.09(+0.55%) |
Nov 19, 2015 | 16.63 | 16.73 | 16.46 | 16.69 | 238,176 | +0.08(+0.47%) |
Nov 18, 2015 | 16.51 | 16.66 | 16.34 | 16.61 | 442,799 | +0.11(+0.68%) |
Nov 17, 2015 | 16.33 | 16.66 | 16.23 | 16.50 | 869,926 | +0.18(+1.13%) |
Nov 16, 2015 | 16.14 | 16.37 | 16.11 | 16.32 | 496,033 | +0.18(+1.09%) |
Nov 13, 2015 | 16.24 | 16.42 | 16.08 | 16.14 | 550,515 | -0.21(-1.30%) |
Nov 12, 2015 | 16.56 | 16.61 | 16.33 | 16.35 | 441,723 | -0.28(-1.66%) |
Nov 11, 2015 | 16.63 | 16.70 | 16.34 | 16.63 | 413,608 | +0.03(+0.17%) |
Nov 10, 2015 | 16.37 | 16.75 | 16.30 | 16.60 | 1,070,586 | +0.23(+1.38%) |
Nov 09, 2015 | 16.58 | 16.58 | 16.26 | 16.37 | 859,366 | -0.30(-1.78%) |
Nov 06, 2015 | 17.02 | 17.17 | 16.50 | 16.67 | 435,650 | -0.49(-2.88%) |
Nov 05, 2015 | 17.01 | 17.16 | 16.75 | 17.16 | 595,967 | +0.18(+1.08%) |
Nov 04, 2015 | 16.89 | 17.08 | 16.77 | 16.98 | 759,067 | +0.10(+0.59%) |
Nov 03, 2015 | 17.11 | 17.19 | 16.66 | 16.88 | 634,227 | -0.30(-1.77%) |
Nov 02, 2015 | 16.78 | 17.27 | 16.73 | 17.18 | 773,535 | +0.42(+2.49%) |
Oct 30, 2015 | 16.96 | 17.00 | 16.74 | 16.77 | 482,348 | -0.21(-1.25%) |
Oct 29, 2015 | 17.18 | 17.18 | 16.88 | 16.98 | 463,911 | -0.14(-0.83%) |
Oct 28, 2015 | 16.81 | 17.14 | 16.60 | 17.12 | 693,875 | +0.32(+1.93%) |
Oct 27, 2015 | 16.72 | 16.82 | 16.56 | 16.80 | 681,309 | +0.04(+0.21%) |
Oct 26, 2015 | 16.73 | 16.82 | 16.55 | 16.76 | 288,477 | +0.04(+0.25%) |
Oct 23, 2015 | 16.88 | 16.90 | 16.47 | 16.72 | 715,299 | -0.08(-0.46%) |
Oct 22, 2015 | 16.79 | 16.90 | 16.69 | 16.80 | 814,066 | +0.06(+0.34%) |
Oct 21, 2015 | 16.92 | 17.06 | 16.70 | 16.74 | 596,034 | -0.13(-0.75%) |
Oct 20, 2015 | 16.75 | 16.95 | 16.68 | 16.87 | 842,956 | +0.06(+0.38%) |
Oct 19, 2015 | 16.48 | 16.81 | 16.45 | 16.80 | 672,524 | +0.31(+1.88%) |
Oct 16, 2015 | 16.44 | 16.58 | 16.32 | 16.49 | 1,037,983 | +0.11(+0.69%) |
Oct 15, 2015 | 16.05 | 16.44 | 15.92 | 16.38 | 674,646 | +0.42(+2.61%) |
Oct 14, 2015 | 16.07 | 16.15 | 15.93 | 15.96 | 715,186 | -0.08(-0.48%) |
Oct 13, 2015 | 16.02 | 16.16 | 15.93 | 16.04 | 458,838 | -0.01(-0.04%) |
Oct 12, 2015 | 16.00 | 16.21 | 15.96 | 16.05 | 526,802 | +0.08(+0.49%) |
Oct 09, 2015 | 16.09 | 16.13 | 15.87 | 15.97 | 315,285 | -0.09(-0.57%) |
Oct 08, 2015 | 15.88 | 16.12 | 15.86 | 16.06 | 539,573 | +0.13(+0.84%) |
Oct 07, 2015 | 15.74 | 15.94 | 15.68 | 15.93 | 769,303 | +0.24(+1.53%) |
Oct 06, 2015 | 15.67 | 15.86 | 15.62 | 15.69 | 395,909 | +0.00(+0.00%) |
Oct 05, 2015 | 15.52 | 15.74 | 15.43 | 15.69 | 449,782 | +0.26(+1.69%) |
Oct 02, 2015 | 15.18 | 15.43 | 14.95 | 15.43 | 572,636 | +0.18(+1.21%) |