Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.63 | 16.49 | 16.49 | 16.49 | 67,168 | -0.25(-1.48%) |
Dec 30, 2015 | 16.69 | 16.95 | 16.59 | 16.74 | 47,678 | +0.03(+0.16%) |
Dec 29, 2015 | 16.98 | 17.11 | 16.64 | 16.71 | 41,065 | -0.04(-0.21%) |
Dec 28, 2015 | 16.60 | 16.81 | 16.31 | 16.75 | 52,600 | +0.12(+0.69%) |
Dec 24, 2015 | 16.15 | 16.63 | 16.63 | 16.63 | 39,464 | +0.34(+2.12%) |
Dec 23, 2015 | 16.81 | 16.89 | 16.18 | 16.29 | 34,841 | -0.47(-2.80%) |
Dec 22, 2015 | 16.35 | 16.89 | 16.34 | 16.76 | 34,317 | +0.44(+2.71%) |
Dec 21, 2015 | 16.05 | 16.40 | 15.91 | 16.32 | 77,008 | +0.50(+3.13%) |
Dec 18, 2015 | 16.17 | 16.17 | 15.71 | 15.82 | 124,513 | -0.45(-2.77%) |
Dec 17, 2015 | 16.72 | 16.72 | 16.23 | 16.27 | 68,281 | -0.08(-0.49%) |
Dec 16, 2015 | 16.34 | 16.46 | 16.25 | 16.35 | 56,382 | +0.04(+0.27%) |
Dec 15, 2015 | 16.73 | 17.03 | 15.71 | 16.31 | 52,819 | -0.26(-1.55%) |
Dec 14, 2015 | 17.07 | 17.53 | 16.56 | 16.56 | 134,120 | -0.61(-3.55%) |
Dec 11, 2015 | 17.47 | 17.76 | 17.15 | 17.17 | 50,096 | -0.60(-3.38%) |
Dec 10, 2015 | 17.89 | 17.98 | 17.72 | 17.78 | 29,879 | -0.15(-0.84%) |
Dec 09, 2015 | 17.69 | 18.13 | 17.65 | 17.93 | 41,121 | -0.13(-0.73%) |
Dec 08, 2015 | 18.12 | 18.14 | 17.84 | 18.06 | 60,811 | -0.14(-0.78%) |
Dec 07, 2015 | 19.19 | 19.19 | 18.12 | 18.20 | 44,861 | -1.10(-5.68%) |
Dec 04, 2015 | 19.37 | 19.43 | 19.02 | 19.30 | 25,039 | -0.11(-0.59%) |
Dec 03, 2015 | 20.14 | 20.21 | 19.38 | 19.41 | 26,808 | -0.73(-3.60%) |
Dec 02, 2015 | 20.12 | 20.81 | 20.11 | 20.14 | 22,535 | -0.34(-1.64%) |
Dec 01, 2015 | 20.89 | 20.89 | 20.19 | 20.47 | 100,398 | +0.29(+1.45%) |
Nov 30, 2015 | 20.76 | 20.77 | 20.12 | 20.18 | 32,067 | -0.61(-2.93%) |
Nov 27, 2015 | 20.31 | 21.08 | 20.31 | 20.79 | 14,449 | +0.43(+2.13%) |
Nov 25, 2015 | 20.28 | 20.36 | 20.36 | 20.36 | 25,216 | +0.04(+0.17%) |
Nov 24, 2015 | 20.14 | 20.59 | 20.14 | 20.32 | 34,018 | +0.13(+0.66%) |
Nov 23, 2015 | 19.90 | 20.42 | 19.90 | 20.19 | 46,462 | +0.26(+1.29%) |
Nov 20, 2015 | 19.60 | 20.11 | 19.60 | 19.93 | 58,869 | +0.48(+2.45%) |
Nov 19, 2015 | 19.38 | 19.58 | 19.34 | 19.46 | 95,031 | +0.14(+0.73%) |
Nov 18, 2015 | 19.20 | 19.37 | 19.15 | 19.31 | 40,900 | +0.11(+0.60%) |
Nov 17, 2015 | 19.21 | 19.48 | 19.18 | 19.20 | 29,651 | -0.11(-0.60%) |
Nov 16, 2015 | 18.60 | 19.46 | 18.60 | 19.31 | 34,027 | +0.21(+1.11%) |
Nov 13, 2015 | 18.87 | 19.31 | 18.41 | 19.10 | 133,341 | +0.07(+0.37%) |
Nov 12, 2015 | 19.53 | 19.56 | 18.89 | 19.03 | 38,429 | -0.69(-3.50%) |
Nov 11, 2015 | 20.07 | 20.23 | 19.72 | 19.72 | 21,304 | -0.29(-1.46%) |
Nov 10, 2015 | 20.03 | 20.37 | 19.97 | 20.01 | 43,417 | -0.10(-0.48%) |
Nov 09, 2015 | 20.44 | 20.44 | 20.11 | 20.11 | 31,064 | -0.27(-1.34%) |
Nov 06, 2015 | 20.35 | 20.47 | 20.26 | 20.38 | 36,381 | +0.01(+0.04%) |
Nov 05, 2015 | 20.39 | 20.46 | 20.21 | 20.38 | 50,006 | +0.07(+0.35%) |
Nov 04, 2015 | 20.14 | 20.35 | 20.07 | 20.30 | 32,135 | +0.14(+0.70%) |
Nov 03, 2015 | 20.09 | 20.52 | 20.00 | 20.16 | 62,213 | -0.06(-0.31%) |
Nov 02, 2015 | 20.70 | 20.70 | 19.89 | 20.23 | 74,200 | -0.47(-2.26%) |
Oct 30, 2015 | 21.25 | 21.31 | 20.42 | 20.69 | 86,353 | -0.69(-3.23%) |
Oct 29, 2015 | 20.69 | 21.63 | 20.69 | 21.38 | 97,695 | +0.40(+1.90%) |
Oct 28, 2015 | 20.10 | 21.31 | 19.16 | 20.99 | 36,164 | +0.83(+4.12%) |
Oct 27, 2015 | 21.07 | 21.07 | 20.07 | 20.15 | 40,013 | -1.08(-5.08%) |
Oct 26, 2015 | 21.60 | 21.80 | 21.14 | 21.23 | 47,641 | -0.52(-2.40%) |
Oct 23, 2015 | 21.16 | 21.84 | 21.12 | 21.75 | 33,591 | +0.66(+3.14%) |
Oct 22, 2015 | 20.99 | 21.32 | 20.81 | 21.09 | 19,848 | +0.19(+0.89%) |
Oct 21, 2015 | 21.13 | 21.45 | 20.88 | 20.91 | 29,828 | -0.21(-1.00%) |
Oct 20, 2015 | 20.28 | 21.17 | 20.10 | 21.12 | 25,693 | +0.76(+3.74%) |
Oct 19, 2015 | 20.31 | 20.62 | 20.17 | 20.36 | 48,890 | -0.03(-0.13%) |
Oct 16, 2015 | 20.05 | 20.47 | 19.58 | 20.38 | 37,623 | +0.29(+1.45%) |
Oct 15, 2015 | 19.12 | 20.11 | 18.90 | 20.09 | 55,320 | +0.85(+4.41%) |
Oct 14, 2015 | 19.64 | 19.64 | 19.18 | 19.24 | 38,007 | -0.45(-2.29%) |
Oct 13, 2015 | 19.74 | 20.23 | 19.53 | 19.69 | 34,904 | -0.16(-0.80%) |
Oct 12, 2015 | 19.75 | 20.10 | 19.13 | 19.85 | 33,605 | +0.10(+0.49%) |
Oct 09, 2015 | 20.81 | 20.81 | 19.62 | 19.76 | 47,118 | -0.98(-4.73%) |
Oct 08, 2015 | 21.11 | 21.18 | 20.57 | 20.74 | 26,875 | -0.35(-1.68%) |
Oct 07, 2015 | 19.76 | 21.20 | 19.76 | 21.09 | 31,598 | +1.49(+7.63%) |
Oct 06, 2015 | 19.50 | 20.07 | 19.50 | 19.60 | 57,779 | -0.33(-1.64%) |
Oct 05, 2015 | 19.81 | 20.35 | 19.81 | 19.92 | 41,340 | +0.34(+1.72%) |
Oct 02, 2015 | 19.06 | 19.66 | 18.84 | 19.59 | 51,654 | +0.40(+2.07%) |