Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.90 | 17.45 | 17.45 | 17.45 | 46,300 | -0.55(-3.06%) |
Dec 30, 2015 | 17.65 | 18.12 | 17.45 | 18.00 | 64,960 | +0.18(+1.01%) |
Dec 29, 2015 | 17.91 | 18.35 | 17.51 | 17.82 | 29,268 | +0.09(+0.51%) |
Dec 28, 2015 | 18.51 | 18.51 | 16.86 | 17.73 | 45,014 | -0.87(-4.68%) |
Dec 24, 2015 | 17.18 | 18.60 | 18.60 | 18.60 | 30,500 | +0.71(+3.97%) |
Dec 23, 2015 | 17.17 | 17.89 | 17.17 | 17.89 | 57,117 | +0.73(+4.25%) |
Dec 22, 2015 | 16.71 | 17.20 | 16.52 | 17.16 | 37,282 | +0.47(+2.82%) |
Dec 21, 2015 | 16.51 | 17.30 | 16.49 | 16.69 | 55,307 | +0.32(+1.95%) |
Dec 18, 2015 | 16.81 | 16.87 | 15.99 | 16.37 | 151,730 | -0.44(-2.62%) |
Dec 17, 2015 | 17.46 | 18.16 | 16.74 | 16.81 | 41,574 | -0.33(-1.93%) |
Dec 16, 2015 | 16.90 | 17.20 | 16.63 | 17.14 | 62,340 | +0.40(+2.39%) |
Dec 15, 2015 | 16.67 | 17.17 | 16.55 | 16.74 | 39,268 | +0.20(+1.21%) |
Dec 14, 2015 | 16.54 | 16.69 | 16.26 | 16.54 | 55,652 | -0.07(-0.42%) |
Dec 11, 2015 | 17.40 | 17.51 | 16.54 | 16.61 | 44,911 | -1.11(-6.26%) |
Dec 10, 2015 | 18.69 | 18.83 | 17.71 | 17.72 | 50,953 | -0.87(-4.68%) |
Dec 09, 2015 | 17.40 | 18.72 | 17.40 | 18.59 | 67,534 | +1.04(+5.93%) |
Dec 08, 2015 | 17.98 | 18.31 | 17.42 | 17.55 | 38,802 | -0.62(-3.41%) |
Dec 07, 2015 | 19.53 | 19.53 | 18.04 | 18.17 | 66,273 | -1.38(-7.06%) |
Dec 04, 2015 | 19.20 | 19.64 | 19.01 | 19.55 | 41,057 | +0.38(+1.98%) |
Dec 03, 2015 | 19.96 | 20.16 | 19.15 | 19.17 | 66,548 | -0.78(-3.91%) |
Dec 02, 2015 | 19.91 | 20.13 | 19.66 | 19.95 | 50,282 | +0.05(+0.25%) |
Dec 01, 2015 | 19.92 | 20.32 | 19.85 | 19.90 | 54,028 | -0.04(-0.20%) |
Nov 30, 2015 | 20.45 | 20.55 | 19.84 | 19.94 | 48,537 | -0.52(-2.54%) |
Nov 27, 2015 | 19.76 | 20.78 | 19.76 | 20.46 | 45,688 | +0.63(+3.18%) |
Nov 25, 2015 | 19.98 | 19.83 | 19.83 | 19.83 | 117,200 | -0.23(-1.15%) |
Nov 24, 2015 | 19.79 | 20.19 | 19.79 | 20.06 | 52,245 | +0.14(+0.70%) |
Nov 23, 2015 | 19.86 | 20.38 | 19.82 | 19.92 | 39,432 | -0.08(-0.40%) |
Nov 20, 2015 | 19.65 | 20.15 | 19.65 | 20.00 | 52,736 | +0.51(+2.62%) |
Nov 19, 2015 | 19.65 | 19.88 | 19.27 | 19.49 | 36,719 | -0.11(-0.56%) |
Nov 18, 2015 | 19.41 | 20.25 | 19.41 | 19.60 | 43,333 | +0.34(+1.77%) |
Nov 17, 2015 | 19.35 | 19.95 | 19.02 | 19.26 | 48,355 | +0.21(+1.10%) |
Nov 16, 2015 | 18.99 | 19.21 | 18.00 | 19.05 | 49,333 | +0.02(+0.11%) |
Nov 13, 2015 | 18.50 | 19.07 | 18.10 | 19.03 | 54,658 | +0.53(+2.86%) |
Nov 12, 2015 | 18.68 | 19.30 | 18.38 | 18.50 | 36,542 | -0.45(-2.37%) |
Nov 11, 2015 | 19.06 | 19.14 | 18.71 | 18.95 | 43,974 | -0.11(-0.58%) |
Nov 10, 2015 | 18.10 | 19.33 | 18.10 | 19.06 | 64,569 | +0.61(+3.31%) |
Nov 09, 2015 | 18.79 | 19.01 | 18.42 | 18.45 | 51,499 | -0.48(-2.54%) |
Nov 06, 2015 | 18.60 | 19.60 | 18.27 | 18.93 | 78,532 | +0.18(+0.96%) |
Nov 05, 2015 | 19.39 | 19.44 | 18.52 | 18.75 | 55,136 | -0.65(-3.35%) |
Nov 04, 2015 | 19.46 | 20.03 | 19.15 | 19.40 | 141,697 | +0.50(+2.65%) |
Nov 03, 2015 | 18.69 | 19.46 | 18.67 | 18.90 | 120,222 | +0.22(+1.18%) |
Nov 02, 2015 | 18.20 | 19.53 | 18.19 | 18.68 | 98,352 | +0.50(+2.75%) |
Oct 30, 2015 | 18.13 | 18.50 | 17.88 | 18.18 | 62,103 | +0.11(+0.61%) |
Oct 29, 2015 | 18.24 | 18.66 | 17.77 | 18.07 | 120,175 | -0.09(-0.50%) |
Oct 28, 2015 | 17.80 | 18.62 | 17.69 | 18.16 | 54,651 | +0.49(+2.77%) |
Oct 27, 2015 | 19.38 | 19.38 | 17.58 | 17.67 | 135,962 | -1.81(-9.29%) |
Oct 26, 2015 | 20.60 | 20.60 | 19.32 | 19.48 | 31,399 | -1.08(-5.25%) |
Oct 23, 2015 | 19.71 | 20.58 | 19.56 | 20.56 | 27,956 | +0.96(+4.90%) |
Oct 22, 2015 | 19.78 | 20.05 | 19.02 | 19.60 | 43,698 | -0.15(-0.76%) |
Oct 21, 2015 | 20.09 | 20.40 | 19.65 | 19.75 | 34,818 | -0.42(-2.08%) |
Oct 20, 2015 | 19.78 | 20.22 | 19.71 | 20.17 | 11,640 | +0.38(+1.92%) |
Oct 19, 2015 | 19.41 | 20.09 | 19.41 | 19.79 | 18,624 | -0.06(-0.30%) |
Oct 16, 2015 | 20.44 | 20.57 | 19.80 | 19.85 | 23,492 | -0.50(-2.46%) |
Oct 15, 2015 | 19.61 | 20.38 | 19.53 | 20.35 | 29,248 | +0.98(+5.06%) |
Oct 14, 2015 | 19.51 | 19.91 | 19.19 | 19.37 | 39,903 | -0.05(-0.26%) |
Oct 13, 2015 | 19.72 | 20.47 | 19.42 | 19.42 | 38,172 | -0.53(-2.66%) |
Oct 12, 2015 | 20.42 | 20.43 | 19.77 | 19.95 | 38,095 | -0.38(-1.87%) |
Oct 09, 2015 | 20.84 | 21.32 | 20.11 | 20.33 | 43,370 | -0.38(-1.83%) |
Oct 08, 2015 | 19.57 | 20.85 | 19.57 | 20.71 | 54,436 | +1.14(+5.83%) |
Oct 07, 2015 | 18.27 | 19.76 | 18.27 | 19.57 | 74,084 | +1.24(+6.76%) |
Oct 06, 2015 | 18.25 | 19.02 | 18.25 | 18.33 | 47,319 | +0.05(+0.27%) |
Oct 05, 2015 | 17.84 | 18.75 | 17.82 | 18.28 | 73,756 | +0.52(+2.93%) |
Oct 02, 2015 | 17.60 | 17.79 | 17.23 | 17.76 | 68,130 | -0.01(-0.06%) |