Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.72 | 17.16 | 17.16 | 17.16 | 103,200 | -0.64(-3.60%) |
Dec 30, 2015 | 17.97 | 18.26 | 17.80 | 17.80 | 128,900 | -0.24(-1.33%) |
Dec 29, 2015 | 17.66 | 18.09 | 17.56 | 18.04 | 199,299 | +0.48(+2.73%) |
Dec 28, 2015 | 17.52 | 17.60 | 16.95 | 17.56 | 230,611 | -0.02(-0.11%) |
Dec 24, 2015 | 17.18 | 17.58 | 17.58 | 17.58 | 149,300 | +0.46(+2.69%) |
Dec 23, 2015 | 16.99 | 17.25 | 16.92 | 17.12 | 188,504 | +0.20(+1.18%) |
Dec 22, 2015 | 17.01 | 17.13 | 16.62 | 16.92 | 155,921 | -0.08(-0.47%) |
Dec 21, 2015 | 17.14 | 17.36 | 16.85 | 17.00 | 263,140 | +0.08(+0.47%) |
Dec 18, 2015 | 16.77 | 17.06 | 16.67 | 16.92 | 303,876 | +0.05(+0.30%) |
Dec 17, 2015 | 16.93 | 17.16 | 16.84 | 16.87 | 244,931 | -0.04(-0.24%) |
Dec 16, 2015 | 16.81 | 17.10 | 16.63 | 16.91 | 200,988 | +0.14(+0.83%) |
Dec 15, 2015 | 17.18 | 17.18 | 16.50 | 16.77 | 233,580 | -0.24(-1.41%) |
Dec 14, 2015 | 16.80 | 17.29 | 16.56 | 17.01 | 255,279 | +0.28(+1.67%) |
Dec 11, 2015 | 16.84 | 17.04 | 16.57 | 16.73 | 213,404 | -0.44(-2.56%) |
Dec 10, 2015 | 17.37 | 17.45 | 16.95 | 17.17 | 157,139 | -0.30(-1.72%) |
Dec 09, 2015 | 17.13 | 17.71 | 17.00 | 17.47 | 259,947 | +0.24(+1.39%) |
Dec 08, 2015 | 17.09 | 17.38 | 16.79 | 17.23 | 333,382 | -0.20(-1.15%) |
Dec 07, 2015 | 17.97 | 17.97 | 17.33 | 17.43 | 224,664 | -0.55(-3.06%) |
Dec 04, 2015 | 17.83 | 18.11 | 17.51 | 17.98 | 279,634 | +0.16(+0.90%) |
Dec 03, 2015 | 18.50 | 18.80 | 17.75 | 17.82 | 282,123 | -0.67(-3.62%) |
Dec 02, 2015 | 18.71 | 18.90 | 18.37 | 18.49 | 192,070 | -0.34(-1.81%) |
Dec 01, 2015 | 18.78 | 18.85 | 18.13 | 18.83 | 337,956 | +0.08(+0.43%) |
Nov 30, 2015 | 18.72 | 18.87 | 18.38 | 18.75 | 232,866 | +0.19(+1.02%) |
Nov 27, 2015 | 18.46 | 18.75 | 18.11 | 18.56 | 129,838 | +0.18(+0.98%) |
Nov 25, 2015 | 18.46 | 18.38 | 18.38 | 18.38 | 159,600 | -0.14(-0.76%) |
Nov 24, 2015 | 18.37 | 18.88 | 18.34 | 18.52 | 224,511 | -0.04(-0.22%) |
Nov 23, 2015 | 17.86 | 18.62 | 17.77 | 18.56 | 440,898 | +0.60(+3.34%) |
Nov 20, 2015 | 17.39 | 18.25 | 17.32 | 17.96 | 425,124 | +0.63(+3.64%) |
Nov 19, 2015 | 17.32 | 18.00 | 17.21 | 17.33 | 434,990 | +0.69(+4.15%) |
Nov 18, 2015 | 16.70 | 16.70 | 16.12 | 16.64 | 389,775 | -0.04(-0.24%) |
Nov 17, 2015 | 17.03 | 17.15 | 16.19 | 16.68 | 477,838 | -0.25(-1.48%) |
Nov 16, 2015 | 16.67 | 17.19 | 16.35 | 16.93 | 421,165 | +0.33(+1.99%) |
Nov 13, 2015 | 16.06 | 16.70 | 15.73 | 16.60 | 568,753 | +0.49(+3.04%) |
Nov 12, 2015 | 16.59 | 16.71 | 15.99 | 16.11 | 380,746 | -0.65(-3.88%) |
Nov 11, 2015 | 17.02 | 17.40 | 16.75 | 16.76 | 277,363 | -0.15(-0.89%) |
Nov 10, 2015 | 16.74 | 16.97 | 16.51 | 16.91 | 470,719 | +0.15(+0.89%) |
Nov 09, 2015 | 17.43 | 17.58 | 16.60 | 16.76 | 549,715 | -0.87(-4.93%) |
Nov 06, 2015 | 17.69 | 20.20 | 16.95 | 17.63 | 1,311,608 | -0.10(-0.56%) |
Nov 05, 2015 | 18.22 | 18.48 | 17.32 | 17.73 | 732,200 | -0.58(-3.17%) |
Nov 04, 2015 | 20.10 | 20.21 | 17.75 | 18.31 | 1,261,200 | -2.12(-10.38%) |
Nov 03, 2015 | 20.39 | 20.91 | 20.13 | 20.43 | 312,883 | +0.10(+0.49%) |
Nov 02, 2015 | 20.62 | 21.18 | 20.09 | 20.33 | 550,900 | -0.29(-1.41%) |
Oct 30, 2015 | 20.44 | 20.75 | 19.83 | 20.62 | 261,423 | +0.21(+1.03%) |
Oct 29, 2015 | 20.74 | 21.00 | 20.24 | 20.41 | 428,771 | -0.89(-4.18%) |
Oct 28, 2015 | 20.38 | 21.59 | 20.14 | 21.30 | 580,501 | +0.85(+4.16%) |
Oct 27, 2015 | 19.73 | 20.67 | 19.47 | 20.45 | 512,192 | +0.64(+3.23%) |
Oct 26, 2015 | 19.62 | 20.00 | 19.53 | 19.81 | 240,512 | +0.05(+0.25%) |
Oct 23, 2015 | 19.53 | 19.95 | 19.06 | 19.76 | 370,096 | +0.38(+1.96%) |
Oct 22, 2015 | 18.19 | 19.66 | 17.86 | 19.38 | 483,963 | +1.44(+8.03%) |
Oct 21, 2015 | 18.38 | 18.65 | 17.88 | 17.94 | 171,998 | -0.30(-1.64%) |
Oct 20, 2015 | 17.94 | 18.28 | 17.70 | 18.24 | 275,028 | +0.34(+1.90%) |
Oct 19, 2015 | 18.43 | 18.57 | 17.51 | 17.90 | 263,527 | -0.68(-3.66%) |
Oct 16, 2015 | 18.87 | 18.87 | 18.07 | 18.58 | 178,741 | -0.33(-1.75%) |
Oct 15, 2015 | 17.41 | 18.94 | 17.40 | 18.91 | 251,678 | +1.67(+9.69%) |
Oct 14, 2015 | 18.32 | 18.42 | 17.16 | 17.24 | 363,029 | -1.13(-6.15%) |
Oct 13, 2015 | 18.91 | 18.91 | 18.31 | 18.37 | 256,455 | -0.57(-3.01%) |
Oct 12, 2015 | 19.57 | 19.57 | 17.60 | 18.94 | 698,159 | -1.16(-5.77%) |
Oct 09, 2015 | 20.29 | 20.61 | 20.04 | 20.10 | 206,779 | -0.21(-1.03%) |
Oct 08, 2015 | 19.67 | 20.35 | 19.28 | 20.31 | 197,244 | +0.50(+2.52%) |
Oct 07, 2015 | 19.29 | 19.83 | 18.86 | 19.81 | 204,193 | +0.73(+3.83%) |
Oct 06, 2015 | 19.47 | 19.92 | 18.70 | 19.08 | 124,371 | -0.36(-1.85%) |
Oct 05, 2015 | 18.44 | 19.45 | 18.40 | 19.44 | 233,334 | +1.27(+6.99%) |
Oct 02, 2015 | 17.94 | 18.26 | 17.64 | 18.17 | 154,753 | +0.13(+0.72%) |