Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.35 | 17.16 | 17.16 | 17.16 | 79,900 | -0.28(-1.61%) |
Dec 30, 2015 | 17.59 | 17.86 | 17.22 | 17.44 | 129,992 | -0.25(-1.41%) |
Dec 29, 2015 | 17.97 | 18.22 | 17.63 | 17.69 | 122,122 | -0.25(-1.39%) |
Dec 28, 2015 | 18.50 | 18.70 | 17.87 | 17.94 | 144,202 | -0.63(-3.39%) |
Dec 24, 2015 | 18.09 | 18.57 | 18.57 | 18.57 | 99,800 | +0.56(+3.11%) |
Dec 23, 2015 | 17.92 | 18.16 | 17.80 | 18.01 | 171,107 | +0.16(+0.90%) |
Dec 22, 2015 | 18.08 | 18.08 | 17.73 | 17.85 | 95,362 | -0.25(-1.38%) |
Dec 21, 2015 | 17.60 | 18.20 | 17.60 | 18.10 | 408,231 | +0.57(+3.25%) |
Dec 18, 2015 | 18.48 | 18.63 | 17.49 | 17.53 | 231,683 | -0.90(-4.88%) |
Dec 17, 2015 | 18.54 | 18.62 | 18.18 | 18.43 | 67,080 | -0.12(-0.65%) |
Dec 16, 2015 | 17.98 | 18.58 | 17.96 | 18.55 | 111,575 | +0.67(+3.75%) |
Dec 15, 2015 | 18.41 | 18.63 | 17.75 | 17.88 | 136,727 | -0.45(-2.45%) |
Dec 14, 2015 | 17.94 | 18.35 | 17.83 | 18.33 | 111,119 | +0.55(+3.09%) |
Dec 11, 2015 | 17.67 | 17.91 | 17.33 | 17.78 | 98,175 | -0.13(-0.73%) |
Dec 10, 2015 | 18.20 | 18.44 | 17.79 | 17.91 | 62,602 | -0.39(-2.13%) |
Dec 09, 2015 | 17.68 | 18.46 | 17.62 | 18.30 | 148,375 | +0.50(+2.81%) |
Dec 08, 2015 | 17.60 | 18.16 | 17.33 | 17.80 | 102,544 | +0.06(+0.34%) |
Dec 07, 2015 | 17.56 | 17.95 | 17.15 | 17.74 | 80,841 | +0.09(+0.51%) |
Dec 04, 2015 | 17.60 | 18.01 | 17.50 | 17.65 | 80,772 | +0.05(+0.28%) |
Dec 03, 2015 | 18.35 | 18.48 | 17.58 | 17.60 | 164,628 | -0.55(-3.03%) |
Dec 02, 2015 | 18.08 | 18.71 | 17.83 | 18.15 | 135,225 | +0.11(+0.61%) |
Dec 01, 2015 | 18.04 | 18.74 | 17.82 | 18.04 | 272,994 | +0.00(+0.00%) |
Nov 30, 2015 | 16.65 | 18.18 | 16.45 | 18.04 | 350,613 | +1.42(+8.54%) |
Nov 27, 2015 | 15.99 | 16.69 | 15.79 | 16.62 | 49,964 | +0.66(+4.14%) |
Nov 25, 2015 | 15.39 | 15.96 | 15.96 | 15.96 | 174,700 | +0.56(+3.64%) |
Nov 24, 2015 | 15.12 | 15.64 | 15.07 | 15.40 | 346,622 | +0.21(+1.38%) |
Nov 23, 2015 | 15.12 | 15.47 | 14.98 | 15.19 | 287,877 | +0.10(+0.66%) |
Nov 20, 2015 | 15.21 | 15.33 | 14.92 | 15.09 | 104,076 | -0.07(-0.46%) |
Nov 19, 2015 | 15.26 | 15.63 | 15.16 | 15.16 | 83,782 | -0.11(-0.72%) |
Nov 18, 2015 | 15.39 | 15.94 | 14.87 | 15.27 | 427,091 | -0.13(-0.84%) |
Nov 17, 2015 | 15.16 | 16.85 | 15.16 | 15.40 | 217,898 | +0.30(+1.99%) |
Nov 16, 2015 | 14.83 | 15.32 | 14.78 | 15.10 | 82,104 | +0.19(+1.27%) |
Nov 13, 2015 | 14.77 | 15.06 | 14.66 | 14.91 | 67,199 | +0.08(+0.54%) |
Nov 12, 2015 | 14.63 | 15.74 | 14.55 | 14.83 | 71,540 | +0.09(+0.61%) |
Nov 11, 2015 | 15.02 | 15.02 | 14.64 | 14.74 | 76,750 | -0.26(-1.73%) |
Nov 10, 2015 | 15.11 | 15.13 | 14.72 | 15.00 | 79,884 | -0.23(-1.51%) |
Nov 09, 2015 | 15.26 | 15.53 | 15.05 | 15.23 | 59,992 | -0.12(-0.78%) |
Nov 06, 2015 | 15.02 | 16.02 | 14.73 | 15.35 | 261,234 | +0.48(+3.23%) |
Nov 05, 2015 | 15.14 | 16.58 | 14.60 | 14.87 | 426,131 | -0.11(-0.73%) |
Nov 04, 2015 | 16.17 | 16.17 | 14.95 | 14.98 | 167,277 | -1.19(-7.36%) |
Nov 03, 2015 | 15.77 | 16.19 | 15.57 | 16.17 | 199,831 | +0.42(+2.67%) |
Nov 02, 2015 | 15.92 | 16.46 | 15.60 | 15.75 | 221,842 | -0.21(-1.32%) |
Oct 30, 2015 | 15.45 | 16.41 | 15.45 | 15.96 | 281,898 | -0.48(-2.92%) |
Oct 29, 2015 | 16.26 | 16.84 | 15.06 | 16.44 | 289,993 | -0.41(-2.43%) |
Oct 28, 2015 | 15.50 | 16.85 | 15.28 | 16.85 | 265,701 | +1.33(+8.57%) |
Oct 27, 2015 | 15.71 | 16.03 | 15.37 | 15.52 | 419,864 | -0.29(-1.83%) |
Oct 26, 2015 | 16.06 | 16.24 | 15.71 | 15.81 | 151,112 | -0.11(-0.69%) |
Oct 23, 2015 | 16.11 | 16.11 | 15.78 | 15.92 | 111,022 | -0.05(-0.31%) |
Oct 22, 2015 | 16.37 | 17.05 | 15.66 | 15.97 | 154,809 | -0.26(-1.60%) |
Oct 21, 2015 | 17.02 | 17.19 | 16.20 | 16.23 | 82,889 | -0.74(-4.36%) |
Oct 20, 2015 | 16.74 | 17.15 | 16.63 | 16.97 | 90,435 | +0.27(+1.62%) |
Oct 19, 2015 | 16.85 | 17.07 | 16.66 | 16.70 | 39,644 | -0.21(-1.24%) |
Oct 16, 2015 | 16.87 | 16.98 | 16.73 | 16.91 | 40,892 | +0.13(+0.77%) |
Oct 15, 2015 | 16.64 | 17.11 | 16.41 | 16.78 | 116,572 | +0.19(+1.15%) |
Oct 14, 2015 | 16.95 | 17.11 | 16.46 | 16.59 | 137,790 | -0.34(-2.01%) |
Oct 13, 2015 | 16.25 | 17.34 | 16.25 | 16.93 | 204,383 | +0.56(+3.42%) |
Oct 12, 2015 | 16.85 | 16.85 | 16.23 | 16.37 | 86,026 | -0.48(-2.85%) |
Oct 09, 2015 | 16.40 | 16.90 | 16.18 | 16.85 | 135,275 | +0.51(+3.12%) |
Oct 08, 2015 | 16.00 | 16.41 | 15.65 | 16.34 | 133,810 | +0.38(+2.38%) |
Oct 07, 2015 | 16.10 | 16.38 | 15.69 | 15.96 | 85,559 | +0.05(+0.31%) |
Oct 06, 2015 | 15.52 | 16.01 | 15.41 | 15.91 | 128,817 | +0.39(+2.51%) |
Oct 05, 2015 | 14.61 | 15.71 | 14.55 | 15.52 | 936,691 | +1.04(+7.18%) |
Oct 02, 2015 | 13.81 | 14.58 | 13.81 | 14.48 | 294,261 | +0.56(+4.02%) |