Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.20 | 17.06 | 17.06 | 17.06 | 2,707 | -0.04(-0.26%) |
Dec 30, 2015 | 17.04 | 17.19 | 17.04 | 17.11 | 1,564 | -0.40(-2.28%) |
Dec 29, 2015 | 17.51 | 17.59 | 17.29 | 17.51 | 4,349 | +0.50(+2.92%) |
Dec 28, 2015 | 17.66 | 17.66 | 17.01 | 17.01 | 5,292 | -0.89(-4.95%) |
Dec 24, 2015 | 17.83 | 17.90 | 17.90 | 17.90 | 338 | +0.37(+2.12%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.52 | 17.52 | 893 | +0.18(+1.02%) |
Dec 22, 2015 | 17.55 | 17.55 | 17.29 | 17.35 | 4,111 | -0.20(-1.16%) |
Dec 21, 2015 | 17.69 | 17.74 | 17.55 | 17.55 | 18,057 | +0.28(+1.64%) |
Dec 18, 2015 | 17.20 | 17.43 | 17.20 | 17.27 | 7,147 | +0.45(+2.69%) |
Dec 17, 2015 | 17.26 | 17.26 | 16.81 | 16.81 | 7,570 | -0.92(-5.20%) |
Dec 16, 2015 | 17.65 | 17.74 | 17.52 | 17.74 | 4,080 | +0.57(+3.29%) |
Dec 15, 2015 | 17.16 | 17.17 | 17.16 | 17.17 | 434 | -0.01(-0.04%) |
Dec 14, 2015 | 17.69 | 17.69 | 17.06 | 17.18 | 5,359 | -0.94(-5.19%) |
Dec 11, 2015 | 18.24 | 18.24 | 18.12 | 18.12 | 676 | +0.01(+0.05%) |
Dec 10, 2015 | 17.75 | 18.25 | 17.75 | 18.11 | 2,773 | +0.20(+1.12%) |
Dec 09, 2015 | 18.29 | 18.51 | 17.86 | 17.91 | 9,939 | +0.20(+1.12%) |
Dec 08, 2015 | 17.77 | 17.85 | 17.71 | 17.71 | 3,614 | -0.16(-0.89%) |
Dec 07, 2015 | 18.52 | 18.52 | 17.87 | 17.87 | 14,267 | -0.83(-4.46%) |
Dec 04, 2015 | 18.72 | 18.72 | 18.70 | 18.70 | 2,350 | +0.66(+3.69%) |
Dec 03, 2015 | 17.93 | 18.05 | 17.68 | 18.04 | 5,960 | +0.36(+2.06%) |
Dec 02, 2015 | 17.54 | 17.73 | 17.38 | 17.67 | 2,251 | -0.28(-1.58%) |
Dec 01, 2015 | 17.62 | 17.96 | 17.49 | 17.96 | 2,042 | +0.50(+2.84%) |
Nov 30, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 1,324 | +0.34(+2.00%) |
Nov 27, 2015 | 17.45 | 17.45 | 17.02 | 17.12 | 2,369 | -0.29(-1.66%) |
Nov 25, 2015 | 17.26 | 17.41 | 17.41 | 17.41 | 68,482 | -0.02(-0.10%) |
Nov 24, 2015 | 16.89 | 17.43 | 16.89 | 17.43 | 7,510 | +0.75(+4.52%) |
Nov 23, 2015 | 16.42 | 16.69 | 16.42 | 16.67 | 22,366 | +0.02(+0.11%) |
Nov 20, 2015 | 17.50 | 17.73 | 16.65 | 16.65 | 5,567 | -0.96(-5.43%) |
Nov 19, 2015 | 17.34 | 17.64 | 17.34 | 17.61 | 7,213 | +0.82(+4.91%) |
Nov 18, 2015 | 16.71 | 16.79 | 16.31 | 16.79 | 10,718 | +0.12(+0.74%) |
Nov 17, 2015 | 17.51 | 17.51 | 16.58 | 16.66 | 6,393 | -0.93(-5.28%) |
Nov 16, 2015 | 17.49 | 17.72 | 17.49 | 17.59 | 1,718 | +0.10(+0.55%) |
Nov 13, 2015 | 17.26 | 17.52 | 17.03 | 17.50 | 3,353 | +0.30(+1.75%) |
Nov 12, 2015 | 17.22 | 17.22 | 17.20 | 17.20 | 1,195 | -0.16(-0.92%) |
Nov 11, 2015 | 17.20 | 17.35 | 17.18 | 17.35 | 6,723 | +0.16(+0.93%) |
Nov 10, 2015 | 17.24 | 17.37 | 17.19 | 17.19 | 3,573 | -0.40(-2.27%) |
Nov 09, 2015 | 17.10 | 17.59 | 16.99 | 17.59 | 4,746 | +0.52(+3.06%) |
Nov 06, 2015 | 17.28 | 17.34 | 17.07 | 17.07 | 21,231 | -0.77(-4.32%) |
Nov 05, 2015 | 18.27 | 18.27 | 17.78 | 17.84 | 3,472 | -0.55(-2.99%) |
Nov 04, 2015 | 18.96 | 19.08 | 18.33 | 18.39 | 15,796 | -0.53(-2.81%) |
Nov 03, 2015 | 18.54 | 18.92 | 18.54 | 18.92 | 3,485 | +0.08(+0.42%) |
Nov 02, 2015 | 18.53 | 19.06 | 18.28 | 18.84 | 9,473 | -0.03(-0.14%) |
Oct 30, 2015 | 18.89 | 19.20 | 18.85 | 18.87 | 3,426 | -0.16(-0.83%) |
Oct 29, 2015 | 19.72 | 19.72 | 18.85 | 19.03 | 5,753 | -0.85(-4.28%) |
Oct 28, 2015 | 20.58 | 21.04 | 19.62 | 19.88 | 7,979 | -0.07(-0.36%) |
Oct 27, 2015 | 20.12 | 20.12 | 19.89 | 19.95 | 2,615 | -0.24(-1.18%) |
Oct 26, 2015 | 21.00 | 21.00 | 20.19 | 20.19 | 6,037 | -0.57(-2.73%) |
Oct 23, 2015 | 20.15 | 20.79 | 20.15 | 20.76 | 6,230 | +0.64(+3.17%) |
Oct 22, 2015 | 20.35 | 20.47 | 20.12 | 20.12 | 2,274 | +0.23(+1.16%) |
Oct 21, 2015 | 20.59 | 20.84 | 19.85 | 19.89 | 6,653 | -1.09(-5.20%) |
Oct 20, 2015 | 19.96 | 21.00 | 19.96 | 20.98 | 14,306 | +1.29(+6.55%) |
Oct 19, 2015 | 20.87 | 20.87 | 19.69 | 19.69 | 9,106 | -1.40(-6.62%) |
Oct 16, 2015 | 21.80 | 21.80 | 21.09 | 21.09 | 5,259 | -0.73(-3.34%) |
Oct 15, 2015 | 21.19 | 21.81 | 21.16 | 21.81 | 6,031 | +0.26(+1.21%) |
Oct 14, 2015 | 20.55 | 21.57 | 20.55 | 21.55 | 3,864 | +1.16(+5.68%) |
Oct 13, 2015 | 20.14 | 20.43 | 20.14 | 20.39 | 1,483 | +0.07(+0.35%) |
Oct 12, 2015 | 21.15 | 21.15 | 20.16 | 20.32 | 5,582 | -0.31(-1.50%) |
Oct 09, 2015 | 20.17 | 20.63 | 20.17 | 20.63 | 9,688 | +0.97(+4.96%) |
Oct 08, 2015 | 19.77 | 20.45 | 19.47 | 19.66 | 43,730 | -0.12(-0.63%) |
Oct 07, 2015 | 20.08 | 20.08 | 19.59 | 19.78 | 9,253 | -0.04(-0.22%) |
Oct 06, 2015 | 20.05 | 20.24 | 19.78 | 19.83 | 13,200 | +0.54(+2.78%) |
Oct 05, 2015 | 18.76 | 19.30 | 18.76 | 19.29 | 7,548 | +0.80(+4.34%) |
Oct 02, 2015 | 18.03 | 18.49 | 18.03 | 18.49 | 6,941 | +1.07(+6.16%) |