Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.23 | 16.91 | 16.91 | 16.91 | 83,456 | -0.32(-1.85%) |
Dec 30, 2015 | 17.36 | 17.36 | 17.03 | 17.23 | 78,771 | -0.09(-0.51%) |
Dec 29, 2015 | 17.29 | 17.41 | 17.19 | 17.31 | 56,413 | +0.11(+0.65%) |
Dec 28, 2015 | 17.15 | 17.23 | 16.95 | 17.20 | 42,425 | +0.03(+0.19%) |
Dec 24, 2015 | 16.98 | 17.17 | 17.17 | 17.17 | 45,750 | +0.23(+1.36%) |
Dec 23, 2015 | 17.18 | 17.19 | 16.91 | 16.94 | 94,945 | -0.18(-1.07%) |
Dec 22, 2015 | 16.91 | 17.18 | 16.68 | 17.12 | 94,085 | +0.21(+1.22%) |
Dec 21, 2015 | 16.91 | 17.09 | 16.72 | 16.91 | 216,592 | +0.09(+0.52%) |
Dec 18, 2015 | 16.80 | 16.95 | 16.66 | 16.83 | 178,227 | -0.08(-0.47%) |
Dec 17, 2015 | 16.91 | 17.36 | 16.90 | 16.91 | 69,670 | -0.04(-0.23%) |
Dec 16, 2015 | 17.09 | 17.34 | 16.73 | 16.95 | 186,671 | -0.05(-0.28%) |
Dec 15, 2015 | 16.77 | 17.19 | 16.77 | 16.99 | 66,685 | +0.28(+1.67%) |
Dec 14, 2015 | 17.11 | 17.20 | 16.66 | 16.72 | 146,416 | -0.38(-2.23%) |
Dec 11, 2015 | 17.23 | 17.58 | 16.99 | 17.10 | 92,059 | -0.40(-2.27%) |
Dec 10, 2015 | 17.59 | 17.59 | 17.43 | 17.50 | 101,150 | -0.02(-0.09%) |
Dec 09, 2015 | 17.64 | 17.82 | 17.11 | 17.51 | 63,244 | -0.14(-0.77%) |
Dec 08, 2015 | 17.72 | 18.61 | 17.60 | 17.65 | 64,153 | -0.25(-1.38%) |
Dec 07, 2015 | 18.04 | 18.60 | 17.72 | 17.89 | 72,988 | -0.24(-1.32%) |
Dec 04, 2015 | 18.16 | 18.54 | 17.80 | 18.13 | 147,874 | -0.06(-0.35%) |
Dec 03, 2015 | 18.45 | 18.69 | 18.10 | 18.20 | 68,349 | -0.24(-1.29%) |
Dec 02, 2015 | 18.62 | 18.69 | 18.33 | 18.43 | 55,948 | -0.22(-1.19%) |
Dec 01, 2015 | 18.71 | 18.71 | 18.37 | 18.66 | 49,536 | +0.02(+0.09%) |
Nov 30, 2015 | 18.75 | 19.08 | 18.55 | 18.64 | 190,674 | +0.00(+0.00%) |
Nov 27, 2015 | 18.61 | 18.69 | 18.46 | 18.64 | 25,493 | +0.01(+0.04%) |
Nov 25, 2015 | 18.57 | 18.63 | 18.63 | 18.63 | 75,789 | +0.05(+0.26%) |
Nov 24, 2015 | 18.50 | 18.70 | 18.36 | 18.59 | 45,863 | -0.10(-0.51%) |
Nov 23, 2015 | 18.15 | 18.77 | 18.10 | 18.68 | 87,699 | +0.53(+2.94%) |
Nov 20, 2015 | 18.45 | 19.07 | 17.54 | 18.15 | 63,714 | -0.18(-1.00%) |
Nov 19, 2015 | 18.17 | 18.41 | 18.15 | 18.33 | 52,226 | +0.21(+1.19%) |
Nov 18, 2015 | 18.17 | 18.22 | 17.85 | 18.12 | 145,632 | -0.05(-0.26%) |
Nov 17, 2015 | 18.42 | 18.53 | 18.05 | 18.16 | 70,481 | -0.25(-1.34%) |
Nov 16, 2015 | 18.23 | 18.47 | 18.01 | 18.41 | 90,661 | +0.20(+1.09%) |
Nov 13, 2015 | 18.06 | 18.58 | 17.99 | 18.21 | 91,634 | +0.05(+0.26%) |
Nov 12, 2015 | 18.38 | 18.38 | 18.08 | 18.16 | 60,393 | -0.28(-1.51%) |
Nov 11, 2015 | 18.48 | 18.59 | 18.34 | 18.44 | 45,752 | +0.06(+0.35%) |
Nov 10, 2015 | 18.24 | 18.49 | 18.10 | 18.38 | 55,448 | +0.18(+0.96%) |
Nov 09, 2015 | 18.86 | 18.88 | 18.15 | 18.20 | 99,598 | -0.73(-3.87%) |
Nov 06, 2015 | 17.87 | 19.03 | 17.87 | 18.94 | 391,787 | +1.08(+6.06%) |
Nov 05, 2015 | 17.74 | 17.89 | 17.63 | 17.85 | 41,017 | +0.10(+0.58%) |
Nov 04, 2015 | 17.54 | 17.89 | 17.42 | 17.75 | 153,795 | +0.21(+1.23%) |
Nov 03, 2015 | 17.29 | 17.58 | 17.17 | 17.54 | 129,383 | +0.18(+1.05%) |
Nov 02, 2015 | 16.97 | 17.46 | 16.58 | 17.35 | 104,146 | +0.37(+2.15%) |
Oct 30, 2015 | 17.16 | 17.16 | 16.80 | 16.99 | 141,701 | -0.18(-1.02%) |
Oct 29, 2015 | 17.30 | 17.35 | 17.12 | 17.16 | 54,944 | -0.18(-1.01%) |
Oct 28, 2015 | 16.91 | 17.34 | 16.91 | 17.34 | 122,835 | +0.45(+2.69%) |
Oct 27, 2015 | 16.99 | 17.14 | 16.76 | 16.88 | 119,117 | -0.18(-1.07%) |
Oct 26, 2015 | 17.13 | 17.26 | 16.68 | 17.07 | 61,088 | -0.07(-0.42%) |
Oct 23, 2015 | 17.07 | 17.26 | 16.32 | 17.14 | 99,248 | +0.12(+0.70%) |
Oct 22, 2015 | 16.91 | 17.30 | 16.89 | 17.02 | 378,710 | +0.17(+0.99%) |
Oct 21, 2015 | 16.76 | 17.30 | 16.76 | 16.85 | 118,841 | -0.10(-0.56%) |
Oct 20, 2015 | 17.00 | 17.11 | 16.86 | 16.95 | 63,212 | -0.04(-0.23%) |
Oct 19, 2015 | 16.84 | 17.08 | 16.80 | 16.99 | 113,203 | +0.11(+0.66%) |
Oct 16, 2015 | 16.68 | 16.91 | 16.59 | 16.88 | 104,683 | +0.29(+1.73%) |
Oct 15, 2015 | 16.52 | 16.75 | 16.52 | 16.59 | 161,285 | +0.09(+0.53%) |
Oct 14, 2015 | 17.24 | 17.24 | 16.41 | 16.50 | 84,937 | -0.73(-4.25%) |
Oct 13, 2015 | 17.16 | 17.28 | 16.94 | 17.23 | 114,783 | +0.06(+0.32%) |
Oct 12, 2015 | 17.35 | 17.38 | 17.04 | 17.18 | 106,573 | -0.15(-0.87%) |
Oct 09, 2015 | 17.22 | 17.38 | 17.19 | 17.33 | 130,695 | +0.21(+1.26%) |
Oct 08, 2015 | 17.23 | 17.44 | 16.95 | 17.11 | 351,146 | -0.02(-0.14%) |
Oct 07, 2015 | 16.67 | 17.16 | 16.64 | 17.14 | 283,804 | +0.58(+3.51%) |
Oct 06, 2015 | 16.40 | 16.60 | 16.25 | 16.56 | 222,171 | +0.07(+0.43%) |
Oct 05, 2015 | 16.15 | 16.57 | 16.14 | 16.49 | 158,582 | +0.34(+2.12%) |
Oct 02, 2015 | 16.00 | 16.19 | 15.38 | 16.14 | 149,639 | +0.06(+0.40%) |