Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.89 | 16.72 | 16.72 | 16.72 | 129,400 | -0.17(-1.01%) |
Dec 30, 2015 | 17.19 | 17.26 | 16.78 | 16.89 | 129,133 | -0.24(-1.40%) |
Dec 29, 2015 | 16.92 | 17.31 | 16.90 | 17.13 | 183,868 | +0.29(+1.72%) |
Dec 28, 2015 | 17.05 | 17.05 | 16.62 | 16.84 | 88,445 | -0.32(-1.86%) |
Dec 24, 2015 | 17.00 | 17.16 | 17.16 | 17.16 | 32,800 | +0.14(+0.82%) |
Dec 23, 2015 | 17.16 | 17.36 | 16.96 | 17.02 | 116,145 | -0.05(-0.29%) |
Dec 22, 2015 | 17.00 | 17.13 | 16.77 | 17.07 | 102,840 | +0.20(+1.19%) |
Dec 21, 2015 | 17.09 | 17.18 | 16.60 | 16.87 | 184,581 | -0.07(-0.41%) |
Dec 18, 2015 | 17.13 | 17.29 | 16.76 | 16.94 | 204,637 | -0.30(-1.74%) |
Dec 17, 2015 | 17.50 | 17.63 | 17.07 | 17.24 | 136,179 | -0.26(-1.49%) |
Dec 16, 2015 | 17.70 | 17.78 | 17.34 | 17.50 | 134,357 | +0.00(+0.00%) |
Dec 15, 2015 | 17.50 | 17.65 | 17.40 | 17.50 | 192,689 | +0.26(+1.51%) |
Dec 14, 2015 | 17.68 | 17.88 | 17.10 | 17.24 | 183,904 | -0.43(-2.43%) |
Dec 11, 2015 | 17.85 | 18.05 | 17.52 | 17.67 | 157,369 | -0.50(-2.75%) |
Dec 10, 2015 | 18.00 | 18.28 | 17.91 | 18.17 | 103,127 | +0.15(+0.83%) |
Dec 09, 2015 | 18.34 | 18.60 | 17.85 | 18.02 | 145,804 | -0.44(-2.38%) |
Dec 08, 2015 | 18.20 | 18.64 | 18.20 | 18.46 | 128,331 | +0.06(+0.33%) |
Dec 07, 2015 | 18.67 | 18.67 | 18.18 | 18.40 | 238,632 | -0.17(-0.92%) |
Dec 04, 2015 | 18.96 | 19.15 | 18.46 | 18.57 | 154,413 | -0.39(-2.06%) |
Dec 03, 2015 | 19.30 | 19.44 | 18.93 | 18.96 | 193,618 | -0.30(-1.56%) |
Dec 02, 2015 | 18.86 | 19.31 | 18.75 | 19.26 | 185,510 | +0.43(+2.28%) |
Dec 01, 2015 | 19.28 | 19.38 | 18.41 | 18.83 | 246,086 | -0.38(-1.98%) |
Nov 30, 2015 | 19.46 | 19.54 | 19.14 | 19.21 | 204,012 | -0.23(-1.18%) |
Nov 27, 2015 | 19.48 | 19.52 | 19.27 | 19.44 | 58,142 | +0.05(+0.26%) |
Nov 25, 2015 | 19.02 | 19.39 | 19.39 | 19.39 | 161,200 | +0.41(+2.16%) |
Nov 24, 2015 | 18.80 | 19.11 | 18.55 | 18.98 | 116,243 | +0.16(+0.85%) |
Nov 23, 2015 | 18.84 | 19.09 | 18.71 | 18.82 | 107,513 | +0.01(+0.05%) |
Nov 20, 2015 | 18.48 | 18.99 | 18.30 | 18.81 | 169,937 | +0.55(+3.01%) |
Nov 19, 2015 | 18.40 | 18.49 | 18.14 | 18.26 | 146,113 | -0.15(-0.81%) |
Nov 18, 2015 | 18.32 | 18.59 | 18.09 | 18.41 | 248,374 | +0.10(+0.55%) |
Nov 17, 2015 | 18.48 | 18.61 | 18.20 | 18.31 | 185,904 | -0.26(-1.40%) |
Nov 16, 2015 | 18.47 | 18.64 | 18.26 | 18.57 | 192,078 | +0.03(+0.16%) |
Nov 13, 2015 | 18.83 | 18.90 | 18.36 | 18.54 | 201,653 | -0.47(-2.47%) |
Nov 12, 2015 | 18.93 | 19.19 | 18.85 | 19.01 | 171,717 | -0.16(-0.83%) |
Nov 11, 2015 | 19.37 | 19.54 | 19.07 | 19.17 | 133,533 | -0.12(-0.62%) |
Nov 10, 2015 | 19.34 | 19.45 | 19.16 | 19.29 | 252,053 | -0.08(-0.41%) |
Nov 09, 2015 | 19.50 | 19.65 | 19.23 | 19.37 | 185,004 | -0.13(-0.67%) |
Nov 06, 2015 | 19.53 | 19.74 | 19.32 | 19.50 | 220,395 | -0.03(-0.15%) |
Nov 05, 2015 | 19.69 | 19.77 | 19.38 | 19.53 | 301,384 | -0.15(-0.76%) |
Nov 04, 2015 | 19.45 | 19.89 | 19.03 | 19.68 | 382,830 | +0.29(+1.50%) |
Nov 03, 2015 | 17.65 | 20.96 | 17.65 | 19.39 | 1,141,745 | +2.29(+13.39%) |
Nov 02, 2015 | 17.06 | 17.43 | 16.87 | 17.10 | 375,859 | +0.06(+0.35%) |
Oct 30, 2015 | 16.76 | 17.09 | 16.69 | 17.04 | 234,880 | +0.24(+1.43%) |
Oct 29, 2015 | 17.14 | 17.33 | 16.68 | 16.80 | 237,237 | -0.34(-1.98%) |
Oct 28, 2015 | 16.30 | 17.20 | 16.28 | 17.14 | 234,483 | +0.86(+5.28%) |
Oct 27, 2015 | 16.70 | 16.72 | 16.14 | 16.28 | 433,922 | -0.50(-2.98%) |
Oct 26, 2015 | 16.89 | 17.11 | 16.52 | 16.78 | 249,579 | -0.17(-1.00%) |
Oct 23, 2015 | 16.79 | 17.10 | 16.67 | 16.95 | 232,559 | +0.28(+1.68%) |
Oct 22, 2015 | 16.66 | 16.70 | 16.35 | 16.67 | 188,063 | +0.22(+1.34%) |
Oct 21, 2015 | 16.79 | 16.86 | 16.35 | 16.45 | 294,199 | -0.32(-1.91%) |
Oct 20, 2015 | 16.58 | 16.82 | 16.41 | 16.77 | 241,003 | +0.10(+0.60%) |
Oct 19, 2015 | 16.31 | 16.70 | 16.17 | 16.67 | 312,630 | +0.36(+2.21%) |
Oct 16, 2015 | 16.25 | 16.38 | 15.89 | 16.31 | 210,999 | +0.13(+0.80%) |
Oct 15, 2015 | 16.33 | 16.34 | 15.50 | 16.18 | 284,898 | -0.16(-0.98%) |
Oct 14, 2015 | 16.23 | 16.44 | 15.92 | 16.34 | 258,003 | +0.15(+0.93%) |
Oct 13, 2015 | 15.87 | 16.70 | 15.75 | 16.19 | 291,987 | +0.24(+1.50%) |
Oct 12, 2015 | 16.13 | 16.15 | 15.75 | 15.95 | 205,652 | -0.06(-0.37%) |
Oct 09, 2015 | 15.95 | 16.44 | 15.84 | 16.01 | 241,470 | +0.08(+0.50%) |
Oct 08, 2015 | 15.59 | 15.98 | 15.36 | 15.93 | 195,572 | +0.25(+1.59%) |
Oct 07, 2015 | 15.22 | 15.70 | 15.16 | 15.68 | 302,438 | +0.58(+3.84%) |
Oct 06, 2015 | 15.66 | 15.76 | 14.95 | 15.10 | 382,316 | -0.66(-4.19%) |
Oct 05, 2015 | 15.23 | 15.81 | 15.23 | 15.76 | 234,624 | +0.65(+4.30%) |
Oct 02, 2015 | 14.46 | 15.19 | 14.28 | 15.11 | 256,681 | +0.54(+3.71%) |