Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.37 | 17.54 | 17.54 | 17.54 | 1,059 | +0.36(+2.11%) |
Dec 30, 2015 | 17.27 | 17.55 | 16.81 | 17.18 | 7,326 | +0.00(+0.00%) |
Dec 29, 2015 | 17.14 | 17.31 | 17.13 | 17.18 | 7,347 | -0.07(-0.39%) |
Dec 28, 2015 | 16.99 | 17.29 | 16.82 | 17.25 | 6,102 | +0.32(+1.92%) |
Dec 24, 2015 | 16.80 | 16.92 | 16.92 | 16.92 | 1,324 | +0.05(+0.31%) |
Dec 23, 2015 | 16.95 | 17.29 | 16.80 | 16.87 | 3,342 | -0.04(-0.22%) |
Dec 22, 2015 | 16.84 | 17.00 | 16.80 | 16.91 | 14,312 | -0.08(-0.44%) |
Dec 21, 2015 | 16.94 | 17.17 | 16.94 | 16.98 | 3,089 | +0.27(+1.63%) |
Dec 18, 2015 | 17.22 | 17.31 | 16.71 | 16.71 | 6,118 | -0.36(-2.12%) |
Dec 17, 2015 | 16.99 | 17.47 | 16.71 | 17.07 | 3,777 | -0.02(-0.13%) |
Dec 16, 2015 | 17.37 | 17.56 | 16.91 | 17.09 | 18,211 | +0.02(+0.13%) |
Dec 15, 2015 | 16.97 | 17.17 | 16.97 | 17.07 | 1,989 | +0.08(+0.48%) |
Dec 14, 2015 | 17.08 | 17.09 | 16.99 | 16.99 | 3,591 | -0.10(-0.57%) |
Dec 11, 2015 | 17.03 | 17.18 | 17.03 | 17.09 | 3,208 | -0.23(-1.34%) |
Dec 10, 2015 | 17.21 | 17.32 | 17.21 | 17.32 | 1,306 | +0.21(+1.22%) |
Dec 09, 2015 | 17.13 | 17.35 | 17.11 | 17.11 | 6,502 | -0.01(-0.04%) |
Dec 08, 2015 | 17.18 | 17.39 | 17.12 | 17.12 | 536 | -0.16(-0.95%) |
Dec 07, 2015 | 17.18 | 17.28 | 17.18 | 17.28 | 918 | +0.07(+0.39%) |
Dec 04, 2015 | 17.33 | 17.33 | 17.03 | 17.21 | 1,051 | +0.21(+1.23%) |
Dec 03, 2015 | 17.14 | 17.14 | 17.01 | 17.01 | 1,553 | -0.07(-0.44%) |
Dec 02, 2015 | 17.03 | 17.08 | 17.03 | 17.08 | 865 | +0.04(+0.26%) |
Dec 01, 2015 | 17.18 | 17.18 | 17.03 | 17.03 | 994 | -0.12(-0.70%) |
Nov 30, 2015 | 17.23 | 17.23 | 17.00 | 17.15 | 1,747 | +0.01(+0.04%) |
Nov 27, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 152 | +0.03(+0.17%) |
Nov 25, 2015 | 17.06 | 17.12 | 17.12 | 17.12 | 3,213 | -0.06(-0.35%) |
Nov 24, 2015 | 17.21 | 17.25 | 17.18 | 17.18 | 1,738 | -0.15(-0.86%) |
Nov 23, 2015 | 17.18 | 17.43 | 17.18 | 17.33 | 956 | +0.10(+0.59%) |
Nov 20, 2015 | 17.03 | 17.29 | 17.02 | 17.22 | 3,144 | -0.14(-0.80%) |
Nov 19, 2015 | 17.51 | 17.51 | 17.36 | 17.36 | 1,072 | +0.00(+0.00%) |
Nov 18, 2015 | 17.52 | 17.52 | 17.36 | 17.36 | 1,442 | -0.14(-0.81%) |
Nov 17, 2015 | 17.44 | 17.54 | 17.36 | 17.51 | 3,797 | +0.08(+0.47%) |
Nov 16, 2015 | 17.29 | 17.55 | 17.11 | 17.42 | 7,420 | +0.16(+0.95%) |
Nov 13, 2015 | 17.16 | 17.33 | 17.06 | 17.26 | 4,322 | +0.08(+0.48%) |
Nov 12, 2015 | 17.00 | 17.33 | 17.00 | 17.18 | 10,326 | -0.03(-0.17%) |
Nov 11, 2015 | 17.30 | 17.31 | 17.00 | 17.21 | 4,017 | -0.08(-0.48%) |
Nov 10, 2015 | 17.48 | 17.48 | 17.15 | 17.29 | 13,439 | +0.08(+0.48%) |
Nov 09, 2015 | 17.26 | 17.71 | 17.21 | 17.21 | 682 | -0.27(-1.54%) |
Nov 06, 2015 | 17.58 | 17.58 | 17.48 | 17.48 | 415 | -0.07(-0.43%) |
Nov 05, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 401 | +0.17(+0.99%) |
Nov 04, 2015 | 17.36 | 17.72 | 17.36 | 17.38 | 1,821 | +0.01(+0.09%) |
Nov 03, 2015 | 17.27 | 17.49 | 17.27 | 17.36 | 8,470 | +0.15(+0.87%) |
Nov 02, 2015 | 17.71 | 17.71 | 17.03 | 17.21 | 2,296 | -0.46(-2.58%) |
Oct 30, 2015 | 17.64 | 17.67 | 17.64 | 17.67 | 594 | -0.17(-0.96%) |
Oct 29, 2015 | 17.15 | 17.84 | 17.15 | 17.84 | 877 | +0.36(+2.04%) |
Oct 27, 2015 | 17.53 | 17.48 | 17.48 | 17.48 | 137 | +0.03(+0.17%) |
Oct 26, 2015 | 17.62 | 17.62 | 17.45 | 17.45 | 2,420 | +0.19(+1.08%) |
Oct 23, 2015 | 17.88 | 18.09 | 17.11 | 17.27 | 29,710 | -0.04(-0.26%) |
Oct 22, 2015 | 16.99 | 17.47 | 16.99 | 17.31 | 2,664 | +0.16(+0.96%) |
Oct 21, 2015 | 17.18 | 17.55 | 17.13 | 17.15 | 2,710 | -0.31(-1.80%) |
Oct 19, 2015 | 17.89 | 17.46 | 17.46 | 17.46 | 133 | +0.27(+1.56%) |
Oct 16, 2015 | 17.18 | 17.37 | 17.18 | 17.19 | 1,127 | -0.12(-0.69%) |
Oct 15, 2015 | 17.19 | 17.49 | 17.07 | 17.31 | 3,164 | +0.27(+1.56%) |
Oct 13, 2015 | 17.25 | 17.05 | 17.05 | 17.05 | 320 | -0.80(-4.46%) |
Oct 09, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 192 | -0.42(-2.30%) |
Oct 08, 2015 | 18.26 | 18.26 | 18.26 | 18.26 | 136 | +1.05(+6.13%) |
Oct 07, 2015 | 17.18 | 17.21 | 17.41 | 17.21 | 563 | -0.20(-1.16%) |
Oct 06, 2015 | 17.14 | 17.51 | 16.83 | 17.41 | 3,292 | -0.05(-0.30%) |
Oct 05, 2015 | 17.07 | 17.49 | 16.79 | 17.46 | 2,372 | +0.28(+1.65%) |
Oct 02, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 532 | -0.05(-0.30%) |