Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.07 | 17.10 | 17.10 | 17.10 | 11,100 | +0.01(+0.06%) |
Dec 30, 2015 | 17.09 | 17.10 | 17.08 | 17.09 | 27,516 | +0.13(+0.77%) |
Dec 29, 2015 | 16.93 | 16.97 | 16.93 | 16.96 | 25,600 | +0.01(+0.06%) |
Dec 28, 2015 | 16.92 | 16.99 | 16.92 | 16.95 | 98,778 | +0.13(+0.76%) |
Dec 24, 2015 | 16.86 | 16.82 | 16.82 | 16.82 | 6,200 | -0.12(-0.70%) |
Dec 23, 2015 | 16.93 | 16.96 | 16.91 | 16.94 | 15,417 | +0.04(+0.24%) |
Dec 22, 2015 | 16.81 | 16.90 | 16.81 | 16.90 | 34,648 | +0.11(+0.66%) |
Dec 21, 2015 | 16.85 | 16.85 | 16.75 | 16.79 | 21,835 | -0.21(-1.24%) |
Dec 18, 2015 | 17.11 | 17.11 | 16.95 | 17.00 | 81,205 | -0.26(-1.51%) |
Dec 17, 2015 | 17.18 | 17.26 | 17.18 | 17.26 | 65,014 | +0.36(+2.13%) |
Dec 16, 2015 | 16.91 | 16.96 | 16.82 | 16.90 | 68,603 | -0.19(-1.11%) |
Dec 15, 2015 | 17.05 | 17.10 | 17.01 | 17.09 | 37,565 | +0.06(+0.35%) |
Dec 14, 2015 | 16.90 | 17.05 | 16.90 | 17.03 | 43,639 | +0.20(+1.19%) |
Dec 11, 2015 | 17.03 | 17.03 | 16.81 | 16.83 | 39,589 | -0.09(-0.53%) |
Dec 10, 2015 | 16.92 | 16.94 | 16.88 | 16.92 | 16,743 | +0.05(+0.30%) |
Dec 09, 2015 | 16.73 | 16.94 | 16.72 | 16.87 | 42,804 | +0.00(+0.00%) |
Dec 08, 2015 | 16.82 | 16.90 | 16.81 | 16.87 | 73,997 | -0.02(-0.12%) |
Dec 07, 2015 | 16.80 | 16.91 | 16.80 | 16.89 | 348,609 | +0.22(+1.32%) |
Dec 04, 2015 | 16.88 | 16.89 | 16.65 | 16.67 | 103,331 | -0.38(-2.23%) |
Dec 03, 2015 | 17.15 | 17.17 | 17.02 | 17.05 | 29,855 | -0.17(-0.99%) |
Dec 02, 2015 | 17.13 | 17.25 | 17.12 | 17.22 | 84,132 | +0.25(+1.47%) |
Dec 01, 2015 | 16.96 | 17.04 | 16.95 | 16.97 | 46,787 | -0.05(-0.29%) |
Nov 30, 2015 | 17.07 | 17.08 | 16.95 | 17.02 | 140,641 | -0.10(-0.58%) |
Nov 27, 2015 | 17.14 | 17.18 | 17.11 | 17.12 | 17,012 | +0.18(+1.06%) |
Nov 25, 2015 | 16.96 | 16.94 | 16.94 | 16.94 | 18,300 | +0.05(+0.30%) |
Nov 24, 2015 | 16.85 | 16.91 | 16.83 | 16.89 | 23,824 | -0.10(-0.59%) |
Nov 23, 2015 | 16.95 | 17.00 | 16.91 | 16.99 | 137,276 | +0.13(+0.77%) |
Nov 20, 2015 | 16.78 | 16.87 | 16.78 | 16.86 | 20,427 | +0.07(+0.42%) |
Nov 19, 2015 | 16.87 | 16.87 | 16.72 | 16.79 | 86,527 | -0.17(-1.00%) |
Nov 18, 2015 | 16.96 | 16.99 | 16.90 | 16.96 | 37,294 | -0.00(-0.00%) |
Nov 17, 2015 | 16.83 | 17.01 | 16.82 | 16.96 | 205,482 | +0.19(+1.13%) |
Nov 16, 2015 | 16.72 | 16.80 | 16.72 | 16.77 | 73,973 | -0.02(-0.12%) |
Nov 13, 2015 | 16.78 | 16.79 | 16.76 | 16.79 | 51,479 | +0.05(+0.30%) |
Nov 12, 2015 | 16.85 | 16.85 | 16.71 | 16.74 | 19,949 | +0.00(+0.00%) |
Nov 11, 2015 | 16.71 | 16.75 | 16.69 | 16.74 | 22,098 | +0.03(+0.20%) |
Nov 10, 2015 | 16.70 | 16.72 | 16.63 | 16.71 | 25,429 | +0.06(+0.34%) |
Nov 09, 2015 | 16.68 | 16.69 | 16.64 | 16.65 | 49,382 | -0.05(-0.30%) |
Nov 06, 2015 | 16.68 | 16.71 | 16.67 | 16.70 | 26,104 | +0.22(+1.33%) |
Nov 05, 2015 | 16.43 | 16.49 | 16.42 | 16.48 | 24,009 | +0.06(+0.36%) |
Nov 04, 2015 | 16.26 | 16.44 | 16.26 | 16.42 | 26,459 | +0.13(+0.81%) |
Nov 03, 2015 | 16.16 | 16.33 | 16.16 | 16.29 | 28,414 | +0.24(+1.50%) |
Nov 02, 2015 | 16.04 | 16.07 | 16.02 | 16.05 | 255,991 | +0.10(+0.63%) |
Oct 30, 2015 | 15.91 | 15.98 | 15.77 | 15.95 | 58,428 | +0.07(+0.44%) |
Oct 29, 2015 | 15.80 | 15.89 | 15.75 | 15.88 | 44,263 | +0.17(+1.08%) |
Oct 28, 2015 | 15.42 | 15.78 | 15.34 | 15.71 | 68,027 | +0.13(+0.83%) |
Oct 27, 2015 | 15.58 | 15.58 | 15.56 | 15.58 | 11,451 | -0.04(-0.26%) |
Oct 26, 2015 | 15.57 | 15.63 | 15.56 | 15.62 | 13,850 | +0.00(+0.00%) |
Oct 23, 2015 | 15.64 | 15.65 | 15.58 | 15.62 | 11,846 | +0.03(+0.19%) |
Oct 22, 2015 | 15.62 | 15.62 | 15.52 | 15.59 | 43,462 | +0.02(+0.13%) |
Oct 21, 2015 | 15.48 | 15.62 | 15.48 | 15.57 | 27,978 | +0.14(+0.91%) |
Oct 20, 2015 | 15.43 | 15.46 | 15.37 | 15.43 | 74,738 | -0.12(-0.77%) |
Oct 19, 2015 | 15.43 | 15.55 | 15.43 | 15.55 | 33,894 | +0.09(+0.58%) |
Oct 16, 2015 | 15.35 | 15.46 | 15.32 | 15.46 | 59,666 | +0.12(+0.78%) |
Oct 15, 2015 | 15.36 | 15.39 | 15.24 | 15.34 | 256,101 | +0.08(+0.52%) |
Oct 14, 2015 | 15.46 | 15.47 | 15.26 | 15.26 | 115,929 | -0.31(-1.98%) |
Oct 13, 2015 | 15.64 | 15.64 | 15.57 | 15.57 | 33,545 | -0.08(-0.51%) |
Oct 12, 2015 | 15.60 | 15.67 | 15.59 | 15.65 | 38,269 | -0.07(-0.44%) |
Oct 09, 2015 | 15.80 | 15.80 | 15.69 | 15.72 | 133,038 | -0.27(-1.69%) |
Oct 08, 2015 | 15.97 | 15.99 | 15.89 | 15.99 | 74,201 | +0.10(+0.60%) |
Oct 07, 2015 | 15.86 | 15.93 | 15.84 | 15.89 | 49,821 | +0.02(+0.09%) |
Oct 06, 2015 | 15.88 | 15.90 | 15.81 | 15.88 | 41,674 | -0.16(-1.00%) |
Oct 05, 2015 | 15.98 | 16.08 | 15.96 | 16.04 | 1,377,657 | +0.03(+0.19%) |
Oct 02, 2015 | 16.09 | 16.09 | 15.97 | 16.01 | 82,028 | -0.35(-2.14%) |