Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.69 | 17.02 | 17.02 | 17.02 | 62,500 | +0.29(+1.73%) |
Dec 30, 2015 | 16.75 | 16.77 | 16.65 | 16.73 | 30,211 | -0.37(-2.16%) |
Dec 29, 2015 | 16.96 | 17.14 | 16.94 | 17.10 | 67,272 | +0.42(+2.52%) |
Dec 28, 2015 | 17.00 | 17.00 | 16.68 | 16.68 | 104,703 | -0.47(-2.74%) |
Dec 24, 2015 | 17.12 | 17.15 | 17.15 | 17.15 | 46,500 | +0.10(+0.59%) |
Dec 23, 2015 | 16.70 | 17.07 | 16.61 | 17.05 | 265,011 | +0.66(+4.03%) |
Dec 22, 2015 | 16.42 | 16.53 | 16.38 | 16.39 | 28,365 | +0.02(+0.12%) |
Dec 21, 2015 | 16.57 | 16.57 | 16.31 | 16.37 | 84,923 | -0.24(-1.44%) |
Dec 18, 2015 | 16.75 | 16.98 | 16.55 | 16.61 | 200,120 | -0.08(-0.48%) |
Dec 17, 2015 | 17.00 | 17.00 | 16.69 | 16.69 | 105,334 | -0.30(-1.77%) |
Dec 16, 2015 | 17.20 | 17.31 | 16.85 | 16.99 | 173,333 | -0.36(-2.07%) |
Dec 15, 2015 | 17.32 | 17.65 | 17.27 | 17.35 | 64,889 | +0.27(+1.58%) |
Dec 14, 2015 | 17.03 | 17.37 | 16.90 | 17.08 | 171,586 | -0.14(-0.81%) |
Dec 11, 2015 | 17.51 | 17.54 | 17.06 | 17.22 | 96,347 | -0.40(-2.27%) |
Dec 10, 2015 | 17.57 | 17.80 | 17.55 | 17.62 | 76,409 | -0.06(-0.34%) |
Dec 09, 2015 | 17.83 | 18.15 | 17.45 | 17.68 | 216,959 | -0.06(-0.34%) |
Dec 08, 2015 | 17.67 | 18.08 | 17.59 | 17.74 | 197,641 | -0.20(-1.11%) |
Dec 07, 2015 | 18.25 | 18.37 | 17.82 | 17.94 | 147,371 | -0.77(-4.12%) |
Dec 04, 2015 | 18.77 | 18.92 | 18.60 | 18.71 | 109,241 | -0.39(-2.04%) |
Dec 03, 2015 | 18.96 | 19.36 | 18.80 | 19.10 | 90,206 | +0.37(+1.98%) |
Dec 02, 2015 | 19.00 | 19.29 | 18.66 | 18.73 | 113,429 | -0.48(-2.50%) |
Dec 01, 2015 | 19.12 | 19.34 | 19.01 | 19.21 | 146,067 | +0.00(+0.00%) |
Nov 30, 2015 | 19.57 | 19.61 | 19.17 | 19.21 | 42,471 | -0.22(-1.13%) |
Nov 27, 2015 | 19.60 | 19.60 | 19.38 | 19.43 | 41,125 | -0.47(-2.36%) |
Nov 25, 2015 | 19.61 | 19.90 | 19.90 | 19.90 | 54,600 | +0.05(+0.25%) |
Nov 24, 2015 | 19.79 | 19.97 | 19.63 | 19.85 | 56,992 | +0.48(+2.48%) |
Nov 23, 2015 | 19.15 | 19.60 | 19.15 | 19.37 | 68,711 | +0.26(+1.36%) |
Nov 20, 2015 | 19.11 | 19.47 | 19.07 | 19.11 | 28,331 | +0.00(+0.00%) |
Nov 19, 2015 | 19.10 | 19.18 | 19.05 | 19.11 | 23,860 | -0.09(-0.47%) |
Nov 18, 2015 | 19.25 | 19.28 | 18.90 | 19.20 | 63,883 | +0.14(+0.73%) |
Nov 17, 2015 | 19.27 | 19.30 | 18.99 | 19.06 | 53,783 | -0.48(-2.46%) |
Nov 16, 2015 | 19.07 | 19.54 | 18.80 | 19.54 | 80,322 | +0.46(+2.41%) |
Nov 13, 2015 | 19.28 | 19.28 | 18.99 | 19.08 | 114,074 | -0.32(-1.65%) |
Nov 12, 2015 | 19.51 | 19.75 | 19.38 | 19.40 | 67,719 | -0.47(-2.37%) |
Nov 11, 2015 | 20.31 | 20.34 | 19.81 | 19.87 | 35,646 | -0.46(-2.26%) |
Nov 10, 2015 | 20.21 | 20.50 | 20.21 | 20.33 | 10,467 | +0.01(+0.05%) |
Nov 09, 2015 | 20.34 | 20.51 | 20.16 | 20.32 | 17,931 | -0.10(-0.49%) |
Nov 06, 2015 | 20.47 | 20.53 | 20.30 | 20.42 | 43,917 | -0.26(-1.26%) |
Nov 05, 2015 | 20.81 | 20.95 | 20.59 | 20.68 | 44,422 | -0.33(-1.57%) |
Nov 04, 2015 | 21.52 | 21.54 | 20.92 | 21.01 | 30,247 | -0.60(-2.78%) |
Nov 03, 2015 | 21.20 | 21.75 | 21.20 | 21.61 | 51,769 | +0.68(+3.25%) |
Nov 02, 2015 | 20.91 | 21.08 | 20.85 | 20.93 | 62,515 | -0.10(-0.48%) |
Oct 30, 2015 | 20.82 | 21.20 | 20.71 | 21.03 | 34,969 | +0.28(+1.35%) |
Oct 29, 2015 | 20.80 | 21.05 | 20.70 | 20.75 | 26,319 | -0.08(-0.38%) |
Oct 28, 2015 | 19.96 | 20.85 | 19.91 | 20.83 | 102,797 | +0.99(+4.99%) |
Oct 27, 2015 | 19.76 | 19.84 | 19.62 | 19.84 | 69,046 | -0.26(-1.29%) |
Oct 26, 2015 | 20.29 | 20.29 | 20.10 | 20.10 | 92,098 | -0.25(-1.23%) |
Oct 23, 2015 | 20.37 | 20.55 | 20.23 | 20.35 | 118,866 | -0.34(-1.64%) |
Oct 22, 2015 | 20.67 | 20.80 | 20.44 | 20.69 | 44,741 | +0.21(+1.03%) |
Oct 21, 2015 | 20.58 | 20.74 | 20.40 | 20.48 | 18,183 | -0.36(-1.73%) |
Oct 20, 2015 | 20.78 | 21.03 | 20.70 | 20.84 | 23,165 | -0.05(-0.24%) |
Oct 19, 2015 | 21.00 | 21.03 | 20.81 | 20.89 | 36,462 | -0.50(-2.34%) |
Oct 16, 2015 | 21.47 | 21.47 | 21.07 | 21.39 | 54,918 | +0.17(+0.80%) |
Oct 15, 2015 | 20.88 | 21.24 | 20.70 | 21.22 | 32,853 | +0.04(+0.19%) |
Oct 14, 2015 | 21.03 | 21.21 | 20.95 | 21.18 | 11,739 | +0.07(+0.33%) |
Oct 13, 2015 | 21.27 | 21.74 | 21.04 | 21.11 | 22,691 | -0.29(-1.36%) |
Oct 12, 2015 | 22.15 | 22.15 | 21.25 | 21.40 | 53,883 | -0.74(-3.34%) |
Oct 09, 2015 | 22.18 | 22.30 | 22.01 | 22.14 | 40,957 | -0.07(-0.32%) |
Oct 08, 2015 | 21.84 | 22.33 | 21.74 | 22.21 | 63,370 | +0.50(+2.30%) |
Oct 07, 2015 | 22.10 | 22.22 | 21.55 | 21.71 | 120,020 | -0.15(-0.69%) |
Oct 06, 2015 | 21.20 | 21.90 | 21.20 | 21.86 | 258,378 | +0.83(+3.95%) |
Oct 05, 2015 | 20.95 | 21.12 | 20.86 | 21.03 | 23,034 | +0.44(+2.14%) |
Oct 02, 2015 | 20.08 | 20.64 | 19.96 | 20.59 | 32,649 | +0.21(+1.03%) |