Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.09 | 17.04 | 17.04 | 17.04 | 26,467 | -0.04(-0.26%) |
Dec 30, 2015 | 17.01 | 17.27 | 17.01 | 17.09 | 726,989 | -0.04(-0.23%) |
Dec 29, 2015 | 17.17 | 17.17 | 17.02 | 17.13 | 15,434 | +0.20(+1.21%) |
Dec 28, 2015 | 16.90 | 16.97 | 16.90 | 16.92 | 12,549 | -0.14(-0.79%) |
Dec 24, 2015 | 16.97 | 17.06 | 17.06 | 17.06 | 10,858 | -0.03(-0.17%) |
Dec 23, 2015 | 17.06 | 17.09 | 16.99 | 17.09 | 116,653 | +0.27(+1.62%) |
Dec 22, 2015 | 16.83 | 16.83 | 16.66 | 16.81 | 58,071 | +0.14(+0.81%) |
Dec 21, 2015 | 16.80 | 16.85 | 16.61 | 16.68 | 49,520 | -0.03(-0.15%) |
Dec 18, 2015 | 16.72 | 16.75 | 16.68 | 16.70 | 5,206 | -0.21(-1.26%) |
Dec 17, 2015 | 17.01 | 17.02 | 16.89 | 16.92 | 354,607 | +0.03(+0.17%) |
Dec 16, 2015 | 16.72 | 17.01 | 16.72 | 16.89 | 331,651 | +0.33(+1.99%) |
Dec 15, 2015 | 16.58 | 16.64 | 16.54 | 16.56 | 783,364 | +0.15(+0.92%) |
Dec 14, 2015 | 16.40 | 16.53 | 16.26 | 16.41 | 442,565 | +0.03(+0.15%) |
Dec 11, 2015 | 16.52 | 16.52 | 16.38 | 16.38 | 17,425 | -0.39(-2.31%) |
Dec 10, 2015 | 16.84 | 16.84 | 16.77 | 16.77 | 2,521 | +0.07(+0.43%) |
Dec 09, 2015 | 16.79 | 16.79 | 16.66 | 16.70 | 3,420 | -0.21(-1.25%) |
Dec 08, 2015 | 16.85 | 16.94 | 16.85 | 16.91 | 1,809 | -0.21(-1.21%) |
Dec 07, 2015 | 17.18 | 17.24 | 17.12 | 17.12 | 3,161 | -0.11(-0.67%) |
Dec 04, 2015 | 17.12 | 17.32 | 17.11 | 17.23 | 35,991 | +0.15(+0.88%) |
Dec 03, 2015 | 17.48 | 17.48 | 17.08 | 17.08 | 1,509 | -0.29(-1.69%) |
Dec 02, 2015 | 17.58 | 17.58 | 17.37 | 17.37 | 12,136 | -0.20(-1.14%) |
Dec 01, 2015 | 17.56 | 17.58 | 17.53 | 17.58 | 19,900 | +0.14(+0.82%) |
Nov 30, 2015 | 17.47 | 17.48 | 17.42 | 17.43 | 9,583 | -0.04(-0.20%) |
Nov 25, 2015 | 17.46 | 17.47 | 17.47 | 17.47 | 6,133 | +0.06(+0.33%) |
Nov 24, 2015 | 17.36 | 17.43 | 17.24 | 17.41 | 9,935 | -0.01(-0.08%) |
Nov 23, 2015 | 17.53 | 17.54 | 17.42 | 17.43 | 16,887 | -0.06(-0.37%) |
Nov 20, 2015 | 17.58 | 17.58 | 17.49 | 17.49 | 7,799 | -0.01(-0.03%) |
Nov 19, 2015 | 17.55 | 17.56 | 17.46 | 17.49 | 9,141 | +0.07(+0.39%) |
Nov 18, 2015 | 17.38 | 17.44 | 17.38 | 17.43 | 4,720 | +0.11(+0.65%) |
Nov 17, 2015 | 17.41 | 17.41 | 17.30 | 17.31 | 7,115 | -0.00(-0.01%) |
Nov 16, 2015 | 17.12 | 17.32 | 17.12 | 17.32 | 19,861 | +0.29(+1.68%) |
Nov 13, 2015 | 17.12 | 17.12 | 17.03 | 17.03 | 8,205 | -0.14(-0.84%) |
Nov 12, 2015 | 17.28 | 17.28 | 17.17 | 17.17 | 7,731 | -0.19(-1.09%) |
Nov 11, 2015 | 17.39 | 17.42 | 17.36 | 17.36 | 3,313 | -0.02(-0.10%) |
Nov 10, 2015 | 17.39 | 17.39 | 17.37 | 17.38 | 2,790 | +0.04(+0.25%) |
Nov 09, 2015 | 17.42 | 17.42 | 17.31 | 17.34 | 1,512 | -0.24(-1.39%) |
Nov 06, 2015 | 17.58 | 17.59 | 17.50 | 17.58 | 10,173 | +0.08(+0.46%) |
Nov 05, 2015 | 17.54 | 17.57 | 17.50 | 17.50 | 3,312 | -0.01(-0.08%) |
Nov 04, 2015 | 17.67 | 17.67 | 17.52 | 17.52 | 4,353 | -0.10(-0.59%) |
Nov 03, 2015 | 17.50 | 17.62 | 17.45 | 17.62 | 5,518 | +0.14(+0.78%) |
Nov 02, 2015 | 17.45 | 17.52 | 17.44 | 17.48 | 4,530 | +0.16(+0.93%) |
Oct 30, 2015 | 17.40 | 17.42 | 17.32 | 17.32 | 45,953 | -0.11(-0.64%) |
Oct 29, 2015 | 17.40 | 17.43 | 17.37 | 17.43 | 6,214 | -0.09(-0.49%) |
Oct 28, 2015 | 17.45 | 17.59 | 17.45 | 17.52 | 5,392 | +0.09(+0.49%) |
Oct 27, 2015 | 17.46 | 17.46 | 17.40 | 17.43 | 9,022 | -0.15(-0.83%) |
Oct 26, 2015 | 17.57 | 17.59 | 17.52 | 17.58 | 10,675 | -0.12(-0.66%) |
Oct 23, 2015 | 17.68 | 17.70 | 17.63 | 17.69 | 5,853 | +0.25(+1.43%) |
Oct 22, 2015 | 17.37 | 17.50 | 17.37 | 17.44 | 8,690 | +0.36(+2.09%) |
Oct 21, 2015 | 17.13 | 17.20 | 17.09 | 17.09 | 8,313 | -0.08(-0.46%) |
Oct 20, 2015 | 17.14 | 17.17 | 17.12 | 17.17 | 8,808 | -0.01(-0.05%) |
Oct 19, 2015 | 17.16 | 17.19 | 17.13 | 17.18 | 2,491 | -0.08(-0.45%) |
Oct 16, 2015 | 17.20 | 17.26 | 17.16 | 17.25 | 41,080 | +0.04(+0.21%) |
Oct 15, 2015 | 17.05 | 17.22 | 17.05 | 17.22 | 6,896 | +0.32(+1.87%) |
Oct 14, 2015 | 16.94 | 16.95 | 16.90 | 16.90 | 6,176 | -0.06(-0.34%) |
Oct 13, 2015 | 16.94 | 17.02 | 16.92 | 16.96 | 8,817 | -0.22(-1.29%) |
Oct 12, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 179 | +0.04(+0.21%) |
Oct 09, 2015 | 17.19 | 17.25 | 17.14 | 17.14 | 40,953 | -0.09(-0.54%) |
Oct 08, 2015 | 17.08 | 17.24 | 17.02 | 17.24 | 13,119 | +0.15(+0.88%) |
Oct 07, 2015 | 17.08 | 17.12 | 17.08 | 17.09 | 1,714 | +0.19(+1.10%) |
Oct 06, 2015 | 16.97 | 16.97 | 16.85 | 16.90 | 9,084 | -0.04(-0.25%) |
Oct 05, 2015 | 16.81 | 16.95 | 16.81 | 16.94 | 10,908 | +0.32(+1.94%) |
Oct 02, 2015 | 16.19 | 16.62 | 16.19 | 16.62 | 25,278 | +0.32(+1.94%) |