Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.43 | 18.07 | 18.07 | 18.07 | 35,637 | -0.36(-1.95%) |
Dec 30, 2015 | 18.46 | 18.59 | 18.41 | 18.43 | 18,231 | +0.01(+0.07%) |
Dec 29, 2015 | 18.33 | 18.54 | 18.25 | 18.41 | 24,787 | +0.16(+0.87%) |
Dec 28, 2015 | 18.31 | 18.33 | 17.96 | 18.25 | 58,852 | -0.06(-0.33%) |
Dec 24, 2015 | 18.22 | 18.31 | 18.31 | 18.31 | 11,879 | +0.06(+0.33%) |
Dec 23, 2015 | 18.35 | 18.36 | 18.13 | 18.25 | 21,005 | -0.11(-0.58%) |
Dec 22, 2015 | 18.08 | 18.40 | 17.98 | 18.36 | 17,751 | +0.24(+1.32%) |
Dec 21, 2015 | 18.12 | 18.27 | 17.96 | 18.12 | 30,826 | +0.11(+0.59%) |
Dec 18, 2015 | 18.46 | 18.64 | 18.01 | 18.02 | 124,460 | -0.55(-2.97%) |
Dec 17, 2015 | 18.87 | 18.90 | 18.52 | 18.57 | 26,179 | -0.25(-1.34%) |
Dec 16, 2015 | 18.80 | 18.87 | 18.45 | 18.82 | 35,937 | +0.14(+0.75%) |
Dec 15, 2015 | 18.67 | 18.84 | 18.50 | 18.68 | 32,186 | +0.19(+1.01%) |
Dec 14, 2015 | 18.43 | 18.77 | 18.32 | 18.49 | 36,731 | +0.07(+0.36%) |
Dec 11, 2015 | 18.41 | 18.61 | 18.25 | 18.43 | 46,203 | -0.19(-1.00%) |
Dec 10, 2015 | 18.68 | 18.75 | 18.47 | 18.61 | 44,060 | +0.03(+0.14%) |
Dec 09, 2015 | 18.76 | 19.06 | 18.55 | 18.59 | 24,704 | -0.39(-2.07%) |
Dec 08, 2015 | 19.15 | 19.29 | 18.95 | 18.98 | 46,385 | +0.06(+0.32%) |
Dec 07, 2015 | 19.10 | 19.10 | 18.71 | 18.92 | 35,549 | -0.29(-1.52%) |
Dec 04, 2015 | 19.02 | 19.33 | 19.01 | 19.21 | 21,961 | +0.20(+1.05%) |
Dec 03, 2015 | 19.04 | 19.45 | 18.95 | 19.01 | 76,382 | -0.01(-0.07%) |
Dec 02, 2015 | 19.12 | 19.12 | 18.84 | 19.03 | 30,588 | +0.07(+0.35%) |
Dec 01, 2015 | 18.82 | 19.20 | 18.82 | 18.96 | 58,790 | +0.19(+1.03%) |
Nov 30, 2015 | 18.78 | 18.82 | 18.71 | 18.77 | 40,069 | +0.05(+0.25%) |
Nov 27, 2015 | 18.58 | 18.91 | 18.44 | 18.72 | 26,933 | +0.20(+1.10%) |
Nov 25, 2015 | 18.69 | 18.52 | 18.52 | 18.52 | 87,836 | -0.12(-0.64%) |
Nov 24, 2015 | 18.53 | 18.69 | 18.39 | 18.64 | 31,109 | +0.12(+0.64%) |
Nov 23, 2015 | 18.58 | 18.65 | 18.46 | 18.52 | 27,758 | -0.11(-0.60%) |
Nov 20, 2015 | 18.58 | 18.88 | 18.54 | 18.63 | 23,350 | +0.13(+0.68%) |
Nov 19, 2015 | 18.46 | 18.61 | 18.46 | 18.50 | 21,783 | -0.03(-0.18%) |
Nov 18, 2015 | 18.54 | 18.62 | 18.44 | 18.54 | 25,128 | +0.12(+0.64%) |
Nov 17, 2015 | 18.71 | 18.81 | 18.38 | 18.42 | 23,602 | -0.28(-1.52%) |
Nov 16, 2015 | 18.36 | 18.76 | 18.29 | 18.70 | 40,512 | +0.39(+2.12%) |
Nov 13, 2015 | 18.19 | 18.43 | 18.19 | 18.31 | 23,427 | -0.02(-0.11%) |
Nov 12, 2015 | 18.62 | 18.79 | 18.31 | 18.33 | 32,975 | -0.44(-2.32%) |
Nov 11, 2015 | 18.77 | 19.02 | 18.72 | 18.77 | 16,085 | -0.05(-0.25%) |
Nov 10, 2015 | 18.56 | 18.88 | 18.56 | 18.81 | 33,078 | +0.06(+0.32%) |
Nov 09, 2015 | 19.04 | 19.04 | 18.71 | 18.75 | 17,611 | -0.22(-1.18%) |
Nov 06, 2015 | 18.82 | 19.01 | 18.82 | 18.98 | 27,675 | +0.25(+1.34%) |
Nov 05, 2015 | 18.55 | 18.91 | 18.55 | 18.73 | 14,563 | +0.16(+0.89%) |
Nov 04, 2015 | 18.34 | 18.57 | 18.44 | 18.56 | 16,474 | +0.13(+0.68%) |
Nov 03, 2015 | 18.34 | 18.58 | 18.26 | 18.44 | 22,837 | +0.09(+0.47%) |
Nov 02, 2015 | 18.39 | 18.41 | 18.17 | 18.35 | 19,361 | +0.16(+0.87%) |
Oct 30, 2015 | 18.64 | 18.65 | 18.18 | 18.19 | 20,126 | -0.40(-2.16%) |
Oct 29, 2015 | 18.54 | 18.94 | 18.34 | 18.60 | 41,710 | -0.08(-0.42%) |
Oct 28, 2015 | 18.24 | 18.67 | 18.03 | 18.67 | 33,802 | +0.69(+3.81%) |
Oct 27, 2015 | 18.25 | 18.38 | 17.92 | 17.99 | 26,199 | -0.28(-1.52%) |
Oct 26, 2015 | 18.20 | 18.40 | 18.20 | 18.27 | 36,270 | -0.24(-1.32%) |
Oct 23, 2015 | 18.18 | 18.52 | 18.10 | 18.51 | 23,190 | +0.33(+1.81%) |
Oct 22, 2015 | 17.91 | 18.22 | 17.81 | 18.18 | 16,391 | +0.34(+1.88%) |
Oct 21, 2015 | 18.40 | 18.40 | 17.84 | 17.84 | 13,410 | -0.37(-2.03%) |
Oct 20, 2015 | 18.17 | 18.50 | 18.11 | 18.21 | 28,236 | -0.01(-0.04%) |
Oct 19, 2015 | 18.13 | 18.36 | 18.13 | 18.22 | 25,087 | +0.04(+0.22%) |
Oct 16, 2015 | 18.13 | 18.26 | 18.12 | 18.18 | 10,466 | +0.06(+0.33%) |
Oct 15, 2015 | 17.88 | 18.12 | 17.73 | 18.12 | 29,039 | +0.32(+1.78%) |
Oct 14, 2015 | 18.12 | 18.25 | 17.80 | 17.80 | 30,915 | -0.28(-1.53%) |
Oct 13, 2015 | 18.29 | 18.33 | 17.97 | 18.08 | 17,948 | -0.25(-1.37%) |
Oct 12, 2015 | 18.12 | 18.41 | 18.11 | 18.33 | 32,767 | +0.23(+1.27%) |
Oct 09, 2015 | 18.09 | 18.15 | 17.85 | 18.10 | 20,225 | +0.05(+0.26%) |
Oct 08, 2015 | 17.80 | 18.09 | 17.80 | 18.05 | 24,920 | +0.23(+1.29%) |
Oct 07, 2015 | 17.55 | 17.82 | 17.55 | 17.82 | 22,370 | +0.36(+2.08%) |
Oct 06, 2015 | 17.58 | 17.65 | 17.43 | 17.46 | 20,888 | -0.18(-1.05%) |
Oct 05, 2015 | 17.42 | 17.65 | 17.34 | 17.65 | 19,316 | +0.34(+1.94%) |
Oct 02, 2015 | 17.28 | 17.35 | 17.02 | 17.31 | 30,005 | -0.07(-0.42%) |