Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.23 | 16.22 | 16.22 | 16.22 | 46,000 | -0.04(-0.25%) |
Dec 30, 2015 | 16.41 | 16.48 | 16.21 | 16.26 | 24,761 | -0.19(-1.16%) |
Dec 29, 2015 | 16.35 | 16.55 | 16.21 | 16.45 | 40,206 | +0.17(+1.04%) |
Dec 28, 2015 | 16.59 | 16.59 | 16.13 | 16.28 | 49,531 | -0.34(-2.05%) |
Dec 24, 2015 | 16.52 | 16.62 | 16.62 | 16.62 | 9,700 | +0.03(+0.18%) |
Dec 23, 2015 | 16.46 | 16.81 | 16.46 | 16.59 | 23,883 | +0.30(+1.84%) |
Dec 22, 2015 | 15.88 | 16.33 | 15.78 | 16.29 | 36,657 | +0.48(+3.04%) |
Dec 21, 2015 | 15.16 | 15.81 | 15.15 | 15.81 | 65,265 | +0.66(+4.36%) |
Dec 18, 2015 | 15.50 | 15.67 | 14.83 | 15.15 | 153,162 | -0.46(-2.95%) |
Dec 17, 2015 | 15.57 | 15.96 | 15.51 | 15.61 | 85,575 | +0.19(+1.23%) |
Dec 16, 2015 | 14.95 | 15.45 | 14.88 | 15.42 | 37,711 | +0.46(+3.07%) |
Dec 15, 2015 | 15.47 | 15.51 | 14.77 | 14.96 | 49,541 | -0.40(-2.60%) |
Dec 14, 2015 | 15.43 | 15.71 | 15.28 | 15.36 | 90,687 | -0.18(-1.16%) |
Dec 11, 2015 | 15.89 | 15.96 | 15.25 | 15.54 | 96,931 | -0.38(-2.39%) |
Dec 10, 2015 | 15.79 | 16.24 | 15.59 | 15.92 | 40,242 | +0.35(+2.25%) |
Dec 09, 2015 | 15.28 | 15.69 | 15.25 | 15.57 | 67,695 | +0.31(+2.03%) |
Dec 08, 2015 | 15.70 | 15.70 | 15.25 | 15.26 | 58,339 | -0.51(-3.23%) |
Dec 07, 2015 | 15.83 | 16.20 | 15.70 | 15.77 | 80,952 | -0.06(-0.38%) |
Dec 04, 2015 | 16.24 | 16.40 | 15.77 | 15.83 | 76,500 | -0.43(-2.64%) |
Dec 03, 2015 | 16.51 | 16.73 | 16.10 | 16.26 | 81,155 | -0.18(-1.09%) |
Dec 02, 2015 | 16.68 | 17.00 | 16.38 | 16.44 | 62,135 | -0.31(-1.85%) |
Dec 01, 2015 | 16.76 | 17.02 | 16.70 | 16.75 | 69,805 | +0.01(+0.06%) |
Nov 30, 2015 | 16.84 | 17.10 | 16.63 | 16.74 | 152,065 | -0.01(-0.06%) |
Nov 27, 2015 | 16.61 | 16.99 | 16.61 | 16.75 | 42,800 | +0.13(+0.78%) |
Nov 25, 2015 | 15.76 | 16.62 | 16.62 | 16.62 | 115,300 | +0.92(+5.86%) |
Nov 24, 2015 | 15.46 | 15.79 | 15.46 | 15.70 | 70,348 | +0.19(+1.23%) |
Nov 23, 2015 | 15.47 | 15.71 | 15.40 | 15.51 | 62,736 | -0.08(-0.51%) |
Nov 20, 2015 | 15.78 | 15.94 | 15.50 | 15.59 | 61,148 | -0.09(-0.57%) |
Nov 19, 2015 | 16.06 | 16.17 | 15.62 | 15.68 | 46,043 | -0.41(-2.55%) |
Nov 18, 2015 | 16.20 | 16.43 | 16.06 | 16.09 | 63,534 | -0.12(-0.74%) |
Nov 17, 2015 | 16.26 | 16.39 | 16.00 | 16.21 | 82,459 | -0.08(-0.49%) |
Nov 16, 2015 | 16.27 | 16.63 | 16.00 | 16.29 | 70,830 | +0.16(+0.99%) |
Nov 13, 2015 | 16.25 | 16.86 | 16.00 | 16.13 | 130,583 | -0.15(-0.92%) |
Nov 12, 2015 | 17.50 | 17.50 | 16.06 | 16.28 | 92,137 | -1.37(-7.76%) |
Nov 11, 2015 | 19.26 | 19.26 | 17.58 | 17.65 | 76,700 | -1.63(-8.45%) |
Nov 10, 2015 | 20.07 | 20.07 | 19.15 | 19.28 | 75,894 | -0.95(-4.70%) |
Nov 09, 2015 | 21.02 | 21.04 | 19.88 | 20.23 | 43,794 | -0.94(-4.44%) |
Nov 06, 2015 | 18.30 | 21.27 | 18.25 | 21.17 | 89,108 | +3.01(+16.57%) |
Nov 05, 2015 | 20.01 | 20.87 | 17.57 | 18.16 | 99,915 | -5.12(-21.99%) |
Nov 04, 2015 | 22.84 | 23.33 | 22.52 | 23.28 | 48,775 | +0.74(+3.28%) |
Nov 03, 2015 | 22.48 | 22.69 | 21.82 | 22.54 | 40,181 | +0.09(+0.40%) |
Nov 02, 2015 | 21.64 | 22.88 | 21.56 | 22.45 | 28,271 | +0.81(+3.74%) |
Oct 30, 2015 | 21.38 | 21.79 | 21.11 | 21.64 | 25,551 | +0.13(+0.60%) |
Oct 29, 2015 | 21.89 | 22.12 | 21.09 | 21.51 | 36,683 | -0.57(-2.58%) |
Oct 28, 2015 | 21.07 | 22.11 | 20.91 | 22.08 | 31,439 | +1.16(+5.54%) |
Oct 27, 2015 | 21.59 | 21.76 | 20.78 | 20.92 | 23,028 | -0.64(-2.97%) |
Oct 26, 2015 | 22.66 | 22.71 | 21.44 | 21.56 | 15,537 | -1.09(-4.81%) |
Oct 23, 2015 | 22.30 | 22.79 | 22.03 | 22.65 | 29,277 | +0.70(+3.19%) |
Oct 22, 2015 | 21.47 | 22.08 | 21.18 | 21.95 | 30,986 | +0.61(+2.86%) |
Oct 21, 2015 | 20.93 | 21.75 | 20.74 | 21.34 | 80,269 | +0.49(+2.35%) |
Oct 20, 2015 | 20.55 | 20.91 | 20.37 | 20.85 | 30,593 | +0.40(+1.96%) |
Oct 19, 2015 | 20.15 | 20.64 | 19.96 | 20.45 | 33,729 | +0.29(+1.44%) |
Oct 16, 2015 | 20.77 | 20.85 | 19.98 | 20.16 | 25,206 | -0.50(-2.42%) |
Oct 15, 2015 | 19.97 | 20.75 | 19.70 | 20.66 | 33,897 | +0.68(+3.40%) |
Oct 14, 2015 | 20.85 | 20.85 | 19.90 | 19.98 | 20,740 | -0.72(-3.48%) |
Oct 13, 2015 | 20.96 | 21.19 | 20.65 | 20.70 | 18,383 | -0.54(-2.54%) |
Oct 12, 2015 | 21.87 | 21.87 | 20.96 | 21.24 | 35,834 | -0.53(-2.43%) |
Oct 09, 2015 | 21.75 | 21.86 | 21.49 | 21.77 | 29,319 | +0.14(+0.65%) |
Oct 08, 2015 | 21.37 | 21.90 | 21.36 | 21.63 | 50,463 | +0.24(+1.12%) |
Oct 07, 2015 | 20.84 | 21.42 | 20.54 | 21.39 | 68,333 | +0.76(+3.68%) |
Oct 06, 2015 | 20.71 | 20.87 | 20.51 | 20.63 | 37,159 | -0.11(-0.53%) |
Oct 05, 2015 | 20.02 | 20.87 | 20.02 | 20.74 | 39,517 | +0.96(+4.85%) |
Oct 02, 2015 | 19.88 | 20.12 | 19.59 | 19.78 | 39,422 | -0.21(-1.05%) |