Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.81 | 17.81 | 17.81 | 0 | -0.15(-0.84%) | |
Dec 30, 2015 | 18.04 | 18.06 | 17.89 | 17.96 | 17,831 | -0.05(-0.28%) |
Dec 29, 2015 | 17.96 | 18.07 | 17.96 | 18.01 | 78,328 | -0.09(-0.50%) |
Dec 28, 2015 | 17.98 | 18.10 | 17.83 | 18.10 | 79,564 | +0.11(+0.61%) |
Dec 24, 2015 | 17.99 | 17.99 | 17.99 | 0 | +0.09(+0.53%) | |
Dec 23, 2015 | 17.80 | 17.92 | 17.77 | 17.89 | 67,853 | +0.16(+0.93%) |
Dec 22, 2015 | 17.77 | 17.77 | 17.67 | 17.73 | 32,483 | +0.08(+0.45%) |
Dec 21, 2015 | 17.60 | 17.70 | 17.58 | 17.65 | 89,312 | -0.01(-0.06%) |
Dec 18, 2015 | 17.46 | 17.68 | 17.46 | 17.66 | 331,205 | +0.01(+0.06%) |
Dec 17, 2015 | 17.71 | 17.76 | 17.50 | 17.65 | 826,504 | -0.09(-0.48%) |
Dec 16, 2015 | 17.68 | 17.80 | 17.54 | 17.73 | 507,076 | +0.64(+3.74%) |
Dec 15, 2015 | 17.03 | 17.13 | 17.00 | 17.09 | 40,548 | +0.39(+2.37%) |
Dec 14, 2015 | 16.67 | 16.79 | 16.62 | 16.70 | 112,847 | -0.06(-0.36%) |
Dec 11, 2015 | 16.85 | 16.87 | 16.74 | 16.76 | 64,228 | -0.26(-1.53%) |
Dec 10, 2015 | 17.09 | 17.09 | 16.91 | 17.02 | 45,392 | -0.02(-0.12%) |
Dec 09, 2015 | 17.14 | 17.15 | 16.91 | 17.04 | 44,394 | +0.22(+1.31%) |
Dec 08, 2015 | 16.92 | 17.01 | 16.76 | 16.82 | 47,419 | -0.43(-2.49%) |
Dec 07, 2015 | 17.32 | 17.32 | 17.17 | 17.25 | 54,289 | -0.05(-0.29%) |
Dec 04, 2015 | 17.23 | 17.45 | 17.23 | 17.30 | 42,789 | -0.02(-0.12%) |
Dec 03, 2015 | 17.52 | 17.52 | 17.19 | 17.32 | 84,081 | +0.38(+2.24%) |
Dec 02, 2015 | 17.11 | 17.16 | 16.80 | 16.94 | 348,394 | -0.06(-0.35%) |
Dec 01, 2015 | 17.05 | 17.12 | 16.92 | 17.00 | 67,105 | -0.01(-0.06%) |
Nov 30, 2015 | 16.88 | 17.11 | 16.83 | 17.01 | 53,659 | +0.38(+2.29%) |
Nov 27, 2015 | 16.68 | 16.70 | 16.58 | 16.63 | 28,070 | -0.03(-0.18%) |
Nov 25, 2015 | 16.66 | 16.66 | 16.66 | 0 | -0.17(-1.01%) | |
Nov 24, 2015 | 16.83 | 16.85 | 16.76 | 16.83 | 135,564 | -0.24(-1.41%) |
Nov 23, 2015 | 17.01 | 17.07 | 89,610 | -0.49(-2.79%) | ||
Nov 20, 2015 | 17.62 | 17.63 | 17.43 | 17.56 | 28,796 | +0.11(+0.63%) |
Nov 19, 2015 | 17.54 | 17.57 | 17.40 | 17.45 | 61,813 | +0.39(+2.29%) |
Nov 18, 2015 | 17.09 | 17.12 | 17.03 | 17.06 | 59,891 | +0.06(+0.35%) |
Nov 17, 2015 | 17.00 | 17.19 | 16.99 | 17.00 | 48,113 | +0.13(+0.77%) |
Nov 16, 2015 | 16.87 | 16.95 | 16.84 | 16.87 | 224,031 | -0.08(-0.47%) |
Nov 13, 2015 | 16.94 | 16.99 | 16.89 | 16.95 | 37,736 | -0.43(-2.47%) |
Nov 12, 2015 | 17.32 | 17.48 | 17.23 | 17.38 | 55,230 | +0.45(+2.66%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.83 | 16.93 | 92,803 | +1.00(+6.28%) |
Nov 10, 2015 | 15.77 | 15.97 | 15.70 | 15.93 | 139,236 | -0.01(-0.03%) |
Nov 09, 2015 | 15.98 | 15.99 | 15.82 | 15.94 | 78,970 | -0.19(-1.18%) |
Nov 06, 2015 | 16.08 | 16.15 | 15.96 | 16.12 | 64,485 | -0.54(-3.21%) |
Nov 05, 2015 | 16.59 | 16.67 | 16.48 | 16.66 | 49,475 | +0.17(+1.02%) |
Nov 04, 2015 | 16.54 | 16.80 | 16.47 | 16.49 | 24,854 | +0.04(+0.26%) |
Nov 03, 2015 | 16.26 | 16.45 | 16.26 | 16.45 | 40,895 | -0.09(-0.54%) |
Nov 02, 2015 | 16.52 | 16.54 | 16.35 | 16.54 | 35,056 | +0.05(+0.30%) |
Oct 30, 2015 | 16.53 | 16.57 | 16.44 | 16.49 | 24,077 | +0.26(+1.60%) |
Oct 29, 2015 | 16.19 | 16.33 | 16.19 | 16.23 | 41,024 | -0.26(-1.58%) |
Oct 28, 2015 | 16.33 | 16.66 | 16.33 | 16.49 | 43,256 | +0.47(+2.93%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.95 | 16.02 | 35,692 | -0.20(-1.23%) |
Oct 26, 2015 | 16.05 | 16.22 | 16.05 | 16.22 | 26,581 | +0.19(+1.19%) |
Oct 23, 2015 | 15.99 | 16.03 | 15.90 | 16.03 | 38,415 | +0.03(+0.16%) |
Oct 22, 2015 | 15.96 | 16.08 | 15.93 | 16.00 | 44,610 | +0.08(+0.53%) |
Oct 21, 2015 | 15.99 | 16.10 | 15.86 | 15.92 | 21,332 | -0.15(-0.93%) |
Oct 20, 2015 | 16.09 | 16.17 | 16.06 | 16.07 | 40,759 | +0.00(+0.00%) |
Oct 19, 2015 | 16.01 | 16.08 | 15.95 | 16.07 | 42,622 | -0.02(-0.09%) |
Oct 16, 2015 | 16.06 | 16.13 | 16.02 | 16.09 | 70,097 | -0.04(-0.28%) |
Oct 15, 2015 | 15.98 | 16.18 | 15.98 | 16.13 | 19,736 | +0.03(+0.19%) |
Oct 14, 2015 | 16.12 | 16.14 | 16.01 | 16.10 | 40,113 | +0.12(+0.75%) |
Oct 13, 2015 | 16.06 | 16.14 | 15.98 | 15.98 | 26,413 | -0.39(-2.38%) |
Oct 12, 2015 | 16.22 | 16.39 | 16.22 | 16.37 | 52,854 | +0.30(+1.87%) |
Oct 09, 2015 | 16.25 | 16.25 | 16.06 | 16.07 | 25,542 | -0.01(-0.06%) |
Oct 08, 2015 | 15.93 | 16.15 | 15.93 | 16.08 | 35,942 | +0.11(+0.69%) |
Oct 07, 2015 | 15.93 | 15.98 | 15.84 | 15.97 | 25,493 | +0.09(+0.57%) |
Oct 06, 2015 | 15.90 | 15.93 | 15.77 | 15.88 | 33,446 | -0.06(-0.38%) |
Oct 05, 2015 | 16.00 | 16.00 | 15.78 | 15.94 | 54,389 | +0.27(+1.72%) |
Oct 02, 2015 | 15.43 | 15.67 | 15.36 | 15.67 | 62,432 | +0.30(+1.95%) |