Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2015 | 17.26 | 17.03 | 17.03 | 17.03 | 2,118 | -0.29(-1.67%) |
Dec 29, 2015 | 17.32 | 17.47 | 17.29 | 17.32 | 6,768 | +0.08(+0.46%) |
Dec 23, 2015 | 17.17 | 17.25 | 17.25 | 17.25 | 92 | +0.20(+1.18%) |
Dec 22, 2015 | 17.03 | 17.05 | 17.03 | 17.04 | 1,392 | +0.17(+1.00%) |
Dec 21, 2015 | 17.01 | 17.02 | 16.87 | 16.87 | 2,951 | -0.06(-0.34%) |
Dec 18, 2015 | 16.93 | 16.93 | 16.93 | 16.93 | 473 | -0.54(-3.09%) |
Dec 16, 2015 | 17.08 | 17.47 | 17.47 | 17.47 | 2,692 | +0.42(+2.43%) |
Dec 15, 2015 | 16.94 | 17.20 | 16.92 | 17.06 | 1,728 | +0.30(+1.78%) |
Dec 14, 2015 | 16.68 | 16.79 | 16.67 | 16.76 | 5,621 | -0.62(-3.59%) |
Dec 10, 2015 | 17.22 | 17.38 | 17.38 | 17.38 | 448 | -0.03(-0.15%) |
Dec 09, 2015 | 17.49 | 17.49 | 17.41 | 17.41 | 417 | +0.13(+0.77%) |
Dec 08, 2015 | 17.18 | 17.27 | 17.18 | 17.27 | 668 | -0.53(-3.00%) |
Dec 04, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 1 | +0.00(+0.01%) |
Dec 03, 2015 | 17.94 | 17.94 | 17.81 | 17.81 | 382 | +0.08(+0.44%) |
Dec 02, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 758 | -0.08(-0.45%) |
Dec 01, 2015 | 17.75 | 17.83 | 17.74 | 17.81 | 3,068 | +0.04(+0.25%) |
Nov 30, 2015 | 17.67 | 17.78 | 17.67 | 17.76 | 3,478 | -0.66(-3.58%) |
Nov 24, 2015 | 18.33 | 18.42 | 18.42 | 18.42 | 1,570 | -0.01(-0.05%) |
Nov 23, 2015 | 18.34 | 18.43 | 18.34 | 18.43 | 3,588 | -0.17(-0.92%) |
Nov 20, 2015 | 18.51 | 18.60 | 18.45 | 18.60 | 4,522 | +0.35(+1.91%) |
Nov 19, 2015 | 18.18 | 18.32 | 18.14 | 18.26 | 5,828 | +0.34(+1.89%) |
Nov 18, 2015 | 17.97 | 18.01 | 17.77 | 17.92 | 4,010 | +0.01(+0.05%) |
Nov 17, 2015 | 17.86 | 17.91 | 17.86 | 17.91 | 442 | +0.16(+0.90%) |
Nov 16, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 355 | -0.26(-1.44%) |
Nov 12, 2015 | 17.99 | 18.01 | 18.01 | 18.01 | 5,833 | -0.18(-0.98%) |
Nov 11, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 224 | +0.12(+0.64%) |
Nov 10, 2015 | 17.86 | 18.07 | 17.85 | 18.07 | 4,147 | -0.18(-0.99%) |
Nov 06, 2015 | 18.32 | 18.25 | 18.25 | 18.25 | 3 | -0.20(-1.10%) |
Nov 04, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 224 | -0.01(-0.05%) |
Nov 03, 2015 | 18.09 | 18.51 | 18.09 | 18.46 | 4,140 | +0.37(+2.07%) |
Oct 30, 2015 | 17.92 | 18.09 | 18.09 | 18.09 | 84 | +0.33(+1.86%) |
Oct 28, 2015 | 18.17 | 17.76 | 17.76 | 17.76 | 106 | -0.38(-2.10%) |
Oct 27, 2015 | 18.12 | 18.16 | 18.09 | 18.14 | 915 | -0.17(-0.94%) |
Oct 26, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 684 | -0.01(-0.04%) |
Oct 19, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 56 | +0.24(+1.33%) |
Oct 16, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 548 | +0.35(+1.96%) |
Oct 13, 2015 | 17.76 | 17.73 | 17.73 | 17.73 | 30 | -0.32(-1.78%) |
Oct 12, 2015 | 18.38 | 18.38 | 18.05 | 18.05 | 1,083 | -0.25(-1.38%) |
Oct 09, 2015 | 18.41 | 18.41 | 18.30 | 18.30 | 337 | +0.49(+2.73%) |
Oct 08, 2015 | 17.80 | 17.80 | 17.80 | 17.82 | 1,681 | -0.28(-1.52%) |
Oct 07, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 1,121 | +0.63(+3.60%) |
Oct 06, 2015 | 17.71 | 17.71 | 17.46 | 17.46 | 329 | +0.00(+0.00%) |
Oct 05, 2015 | 17.45 | 17.47 | 17.44 | 17.46 | 2,699 | +0.37(+2.14%) |
Oct 02, 2015 | 17.08 | 17.10 | 17.08 | 17.10 | 339 | +0.53(+3.22%) |