Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.67 | 19.67 | 19.67 | 0 | -0.33(-1.65%) | |
Dec 30, 2015 | 19.82 | 20.00 | 19.81 | 20.00 | 9,389 | +0.05(+0.25%) |
Dec 29, 2015 | 19.91 | 20.00 | 19.87 | 19.95 | 6,303 | +0.10(+0.50%) |
Dec 28, 2015 | 19.64 | 19.85 | 19.62 | 19.85 | 13,765 | +0.28(+1.43%) |
Dec 24, 2015 | 19.57 | 19.57 | 19.57 | 0 | -0.13(-0.66%) | |
Dec 23, 2015 | 19.38 | 19.70 | 19.38 | 19.70 | 11,738 | +0.17(+0.87%) |
Dec 22, 2015 | 19.33 | 19.53 | 19.27 | 19.53 | 19,031 | -0.05(-0.26%) |
Dec 21, 2015 | 19.60 | 19.60 | 19.44 | 19.58 | 27,310 | +0.08(+0.41%) |
Dec 18, 2015 | 19.48 | 19.71 | 19.40 | 19.50 | 22,075 | -0.24(-1.22%) |
Dec 17, 2015 | 19.90 | 19.94 | 19.74 | 19.74 | 26,946 | -0.16(-0.80%) |
Dec 16, 2015 | 19.80 | 20.11 | 19.63 | 19.90 | 12,749 | +0.44(+2.26%) |
Dec 15, 2015 | 19.53 | 19.64 | 19.37 | 19.46 | 19,404 | -0.15(-0.76%) |
Dec 14, 2015 | 19.85 | 19.79 | 19.55 | 19.61 | 24,909 | -0.18(-0.88%) |
Dec 11, 2015 | 19.72 | 19.86 | 19.71 | 19.79 | 12,190 | -0.11(-0.58%) |
Dec 10, 2015 | 19.89 | 20.01 | 19.85 | 19.90 | 39,550 | -0.25(-1.24%) |
Dec 09, 2015 | 20.04 | 20.17 | 19.87 | 20.15 | 8,298 | +0.05(+0.25%) |
Dec 08, 2015 | 20.12 | 20.27 | 20.04 | 20.10 | 15,845 | -0.08(-0.42%) |
Dec 07, 2015 | 20.21 | 20.22 | 20.05 | 20.18 | 10,703 | -0.21(-1.05%) |
Dec 04, 2015 | 20.15 | 20.50 | 20.15 | 20.40 | 9,904 | +0.23(+1.14%) |
Dec 03, 2015 | 20.19 | 20.24 | 20.00 | 20.17 | 3,220 | +0.18(+0.90%) |
Dec 02, 2015 | 19.99 | 20.16 | 19.90 | 19.99 | 7,459 | -0.09(-0.42%) |
Dec 01, 2015 | 20.11 | 20.16 | 19.99 | 20.07 | 21,017 | +0.30(+1.54%) |
Nov 30, 2015 | 19.55 | 19.77 | 19.55 | 19.77 | 6,501 | +0.04(+0.20%) |
Nov 27, 2015 | 19.57 | 19.73 | 19.55 | 19.73 | 2,616 | +0.33(+1.70%) |
Nov 25, 2015 | 19.40 | 19.40 | 19.40 | 0 | +0.06(+0.31%) | |
Nov 24, 2015 | 19.22 | 19.34 | 19.03 | 19.34 | 7,289 | +0.09(+0.47%) |
Nov 23, 2015 | 19.25 | 19.02 | 19.25 | 11,301 | +0.32(+1.72%) | |
Nov 20, 2015 | 19.09 | 19.09 | 18.88 | 18.93 | 9,465 | -0.11(-0.55%) |
Nov 19, 2015 | 19.00 | 19.03 | 18.78 | 19.03 | 6,927 | +1.91(+11.16%) |
Nov 18, 2015 | 17.11 | 17.25 | 17.00 | 17.12 | 19,319 | +0.26(+1.54%) |
Nov 17, 2015 | 16.92 | 16.99 | 16.75 | 16.86 | 13,545 | +0.09(+0.54%) |
Nov 16, 2015 | 16.57 | 16.83 | 16.56 | 16.77 | 12,940 | +0.23(+1.42%) |
Nov 13, 2015 | 16.54 | 16.66 | 16.48 | 16.54 | 6,155 | -0.45(-2.68%) |
Nov 12, 2015 | 16.89 | 16.99 | 16.78 | 16.99 | 39,592 | -0.04(-0.23%) |
Nov 11, 2015 | 17.01 | 17.03 | 16.96 | 17.03 | 20,058 | +0.17(+1.01%) |
Nov 10, 2015 | 16.66 | 16.86 | 16.66 | 16.86 | 20,797 | +0.18(+1.08%) |
Nov 09, 2015 | 16.55 | 16.68 | 16.46 | 16.68 | 11,127 | -0.10(-0.60%) |
Nov 06, 2015 | 16.70 | 16.86 | 16.67 | 16.78 | 5,772 | -0.22(-1.29%) |
Nov 05, 2015 | 16.96 | 17.00 | 16.84 | 17.00 | 5,150 | -0.06(-0.35%) |
Nov 04, 2015 | 17.23 | 17.23 | 16.93 | 17.06 | 7,772 | -0.59(-3.34%) |
Nov 03, 2015 | 17.43 | 17.65 | 17.43 | 17.65 | 15,771 | -0.08(-0.45%) |
Nov 02, 2015 | 17.71 | 17.73 | 17.52 | 17.73 | 27,180 | -0.02(-0.14%) |
Oct 30, 2015 | 17.63 | 17.85 | 17.60 | 17.75 | 20,046 | +0.24(+1.40%) |
Oct 29, 2015 | 17.40 | 17.51 | 17.29 | 17.51 | 13,966 | +0.24(+1.36%) |
Oct 28, 2015 | 17.45 | 17.50 | 17.15 | 17.27 | 8,929 | -0.12(-0.72%) |
Oct 27, 2015 | 17.51 | 17.52 | 17.40 | 17.40 | 11,991 | -0.10(-0.57%) |
Oct 26, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 8,330 | -0.36(-2.02%) |
Oct 23, 2015 | 17.73 | 17.86 | 17.69 | 17.86 | 8,694 | +0.38(+2.14%) |
Oct 22, 2015 | 17.64 | 17.64 | 17.42 | 17.48 | 8,315 | +0.16(+0.95%) |
Oct 21, 2015 | 17.36 | 17.37 | 17.20 | 17.32 | 6,029 | +0.03(+0.17%) |
Oct 20, 2015 | 17.23 | 17.40 | 17.23 | 17.29 | 20,922 | +0.09(+0.55%) |
Oct 19, 2015 | 17.11 | 17.30 | 17.10 | 17.20 | 14,612 | +0.14(+0.85%) |
Oct 16, 2015 | 16.99 | 17.18 | 16.99 | 17.05 | 12,695 | +0.01(+0.06%) |
Oct 15, 2015 | 17.01 | 17.16 | 16.91 | 17.04 | 7,496 | -0.04(-0.23%) |
Oct 14, 2015 | 17.10 | 17.20 | 17.06 | 17.08 | 7,949 | -0.14(-0.79%) |
Oct 13, 2015 | 17.16 | 17.29 | 17.16 | 17.22 | 19,413 | -0.32(-1.85%) |
Oct 12, 2015 | 17.59 | 17.59 | 17.38 | 17.54 | 3,056 | +0.06(+0.34%) |
Oct 09, 2015 | 17.42 | 17.59 | 17.41 | 17.48 | 9,021 | +0.07(+0.40%) |
Oct 08, 2015 | 17.29 | 17.50 | 17.29 | 17.41 | 12,404 | +0.37(+2.17%) |
Oct 07, 2015 | 17.09 | 17.15 | 17.04 | 17.04 | 8,260 | -0.11(-0.64%) |
Oct 06, 2015 | 17.09 | 17.25 | 17.09 | 17.15 | 18,876 | +0.14(+0.82%) |
Oct 05, 2015 | 16.97 | 17.07 | 16.92 | 17.01 | 11,559 | +0.42(+2.53%) |
Oct 02, 2015 | 16.39 | 16.80 | 16.39 | 16.59 | 36,997 | +0.22(+1.34%) |