Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.23 | 16.23 | 16.23 | 16.23 | 430,675 | -0.07(-0.45%) |
Dec 30, 2015 | 16.39 | 16.50 | 16.29 | 16.30 | 315,893 | -0.10(-0.62%) |
Dec 29, 2015 | 16.37 | 16.51 | 16.19 | 16.40 | 1,991,227 | +0.10(+0.62%) |
Dec 28, 2015 | 16.17 | 16.35 | 16.15 | 16.30 | 238,335 | +0.03(+0.21%) |
Dec 24, 2015 | 16.36 | 16.27 | 16.27 | 16.27 | 218,642 | -0.09(-0.57%) |
Dec 23, 2015 | 16.25 | 16.47 | 16.22 | 16.36 | 358,065 | +0.18(+1.12%) |
Dec 22, 2015 | 15.90 | 16.21 | 15.82 | 16.18 | 404,880 | +0.34(+2.12%) |
Dec 21, 2015 | 15.90 | 16.08 | 15.76 | 15.84 | 249,610 | +0.02(+0.13%) |
Dec 18, 2015 | 16.03 | 16.09 | 15.82 | 15.82 | 930,725 | -0.32(-1.95%) |
Dec 17, 2015 | 16.31 | 16.39 | 16.06 | 16.14 | 372,362 | -0.11(-0.70%) |
Dec 16, 2015 | 16.19 | 16.30 | 16.07 | 16.25 | 936,036 | +0.16(+1.00%) |
Dec 15, 2015 | 15.80 | 16.10 | 15.74 | 16.09 | 654,183 | +0.40(+2.52%) |
Dec 14, 2015 | 16.07 | 16.24 | 15.64 | 15.70 | 615,669 | -0.35(-2.17%) |
Dec 11, 2015 | 16.53 | 16.87 | 15.95 | 16.05 | 902,509 | -0.77(-4.58%) |
Dec 10, 2015 | 16.82 | 17.04 | 16.75 | 16.82 | 359,616 | -0.02(-0.12%) |
Dec 09, 2015 | 16.84 | 17.08 | 16.72 | 16.84 | 454,388 | -0.04(-0.24%) |
Dec 08, 2015 | 16.92 | 17.07 | 16.78 | 16.88 | 436,698 | -0.15(-0.91%) |
Dec 07, 2015 | 17.31 | 17.35 | 16.94 | 17.03 | 493,602 | -0.32(-1.85%) |
Dec 04, 2015 | 17.19 | 17.40 | 17.06 | 17.35 | 691,876 | +0.21(+1.25%) |
Dec 03, 2015 | 17.44 | 17.58 | 17.08 | 17.14 | 549,248 | -0.26(-1.50%) |
Dec 02, 2015 | 17.61 | 17.62 | 17.35 | 17.40 | 514,766 | -0.23(-1.29%) |
Dec 01, 2015 | 17.57 | 17.64 | 17.39 | 17.63 | 352,370 | +0.13(+0.73%) |
Nov 30, 2015 | 17.65 | 17.73 | 17.44 | 17.50 | 512,124 | -0.09(-0.53%) |
Nov 27, 2015 | 17.50 | 17.69 | 17.41 | 17.59 | 95,827 | +0.08(+0.46%) |
Nov 25, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 308,874 | +0.11(+0.65%) |
Nov 24, 2015 | 17.18 | 17.43 | 17.12 | 17.40 | 406,188 | +0.16(+0.93%) |
Nov 23, 2015 | 17.08 | 17.41 | 17.02 | 17.24 | 531,206 | +0.10(+0.59%) |
Nov 20, 2015 | 16.95 | 17.14 | 16.71 | 17.14 | 453,757 | +0.28(+1.67%) |
Nov 19, 2015 | 16.88 | 17.04 | 16.80 | 16.86 | 273,399 | -0.01(-0.04%) |
Nov 18, 2015 | 16.86 | 16.95 | 16.68 | 16.86 | 544,046 | +0.07(+0.40%) |
Nov 17, 2015 | 16.59 | 16.88 | 16.53 | 16.80 | 295,250 | +0.21(+1.25%) |
Nov 16, 2015 | 16.59 | 16.61 | 16.41 | 16.59 | 438,356 | +0.05(+0.32%) |
Nov 13, 2015 | 16.63 | 16.90 | 16.41 | 16.53 | 726,689 | -0.17(-1.04%) |
Nov 12, 2015 | 16.92 | 16.95 | 16.69 | 16.71 | 378,192 | -0.34(-1.97%) |
Nov 11, 2015 | 16.88 | 17.17 | 16.86 | 17.04 | 324,747 | +0.21(+1.23%) |
Nov 10, 2015 | 16.80 | 16.87 | 16.69 | 16.84 | 487,162 | +0.03(+0.16%) |
Nov 09, 2015 | 17.11 | 17.12 | 16.79 | 16.81 | 453,536 | -0.34(-1.99%) |
Nov 06, 2015 | 17.10 | 17.21 | 16.75 | 17.15 | 472,171 | -0.05(-0.31%) |
Nov 05, 2015 | 16.55 | 17.40 | 16.54 | 17.20 | 1,045,650 | +0.84(+5.16%) |
Nov 04, 2015 | 16.44 | 16.49 | 16.25 | 16.36 | 555,843 | -0.07(-0.41%) |
Nov 03, 2015 | 16.47 | 16.59 | 16.25 | 16.43 | 453,603 | -0.12(-0.73%) |
Nov 02, 2015 | 16.45 | 16.64 | 16.39 | 16.55 | 452,519 | +0.11(+0.65%) |
Oct 30, 2015 | 16.41 | 16.53 | 16.34 | 16.44 | 399,211 | -0.01(-0.04%) |
Oct 29, 2015 | 16.51 | 16.55 | 16.25 | 16.45 | 658,042 | -0.16(-0.97%) |
Oct 28, 2015 | 16.15 | 16.61 | 15.98 | 16.61 | 571,772 | +0.51(+3.17%) |
Oct 27, 2015 | 16.42 | 16.53 | 15.94 | 16.10 | 738,270 | -0.36(-2.20%) |
Oct 26, 2015 | 16.61 | 16.62 | 16.40 | 16.46 | 346,857 | -0.15(-0.93%) |
Oct 23, 2015 | 16.53 | 16.62 | 16.39 | 16.61 | 539,821 | +0.17(+1.02%) |
Oct 22, 2015 | 16.07 | 16.49 | 16.04 | 16.45 | 383,512 | +0.43(+2.68%) |
Oct 21, 2015 | 16.39 | 16.39 | 16.01 | 16.02 | 355,739 | -0.31(-1.89%) |
Oct 20, 2015 | 16.45 | 16.63 | 16.32 | 16.33 | 479,333 | -0.19(-1.14%) |
Oct 19, 2015 | 16.26 | 16.52 | 16.26 | 16.51 | 500,850 | +0.15(+0.94%) |
Oct 16, 2015 | 16.14 | 16.39 | 16.02 | 16.36 | 708,805 | +0.28(+1.75%) |
Oct 15, 2015 | 15.79 | 16.09 | 15.70 | 16.08 | 372,464 | +0.32(+2.04%) |
Oct 14, 2015 | 15.61 | 15.78 | 15.57 | 15.76 | 742,765 | +0.18(+1.16%) |
Oct 13, 2015 | 15.78 | 16.02 | 15.56 | 15.58 | 209,764 | -0.31(-1.94%) |
Oct 12, 2015 | 15.68 | 15.96 | 15.61 | 15.88 | 381,682 | +0.19(+1.24%) |
Oct 09, 2015 | 16.02 | 16.11 | 15.60 | 15.69 | 960,306 | -0.29(-1.85%) |
Oct 08, 2015 | 15.71 | 16.00 | 15.50 | 15.98 | 380,274 | +0.23(+1.49%) |
Oct 07, 2015 | 15.57 | 15.80 | 15.48 | 15.75 | 451,048 | +0.24(+1.56%) |
Oct 06, 2015 | 15.73 | 15.73 | 15.46 | 15.51 | 399,224 | -0.23(-1.49%) |
Oct 05, 2015 | 15.62 | 15.76 | 15.49 | 15.74 | 547,849 | +0.27(+1.73%) |
Oct 02, 2015 | 15.05 | 15.48 | 14.78 | 15.48 | 644,817 | +0.34(+2.26%) |