Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.17 | 18.17 | 18.17 | 18.17 | 8,477 | -0.09(-0.52%) |
Dec 30, 2015 | 18.36 | 18.36 | 18.23 | 18.26 | 27,746 | -0.05(-0.26%) |
Dec 29, 2015 | 18.28 | 18.33 | 18.28 | 18.31 | 7,489 | +0.17(+0.92%) |
Dec 28, 2015 | 18.10 | 18.14 | 18.01 | 18.14 | 34,645 | +0.08(+0.46%) |
Dec 24, 2015 | 18.04 | 18.06 | 18.06 | 18.06 | 74,632 | -0.00(-0.00%) |
Dec 23, 2015 | 18.06 | 18.10 | 17.98 | 18.06 | 461,454 | +0.09(+0.51%) |
Dec 22, 2015 | 17.91 | 17.97 | 17.89 | 17.97 | 23,008 | +0.13(+0.71%) |
Dec 21, 2015 | 17.92 | 17.94 | 17.77 | 17.84 | 23,883 | -0.02(-0.11%) |
Dec 18, 2015 | 17.89 | 17.89 | 17.82 | 17.86 | 9,353 | -0.07(-0.40%) |
Dec 17, 2015 | 18.01 | 18.01 | 17.87 | 17.93 | 10,630 | -0.21(-1.18%) |
Dec 16, 2015 | 17.87 | 18.14 | 17.87 | 18.14 | 16,478 | +0.40(+2.25%) |
Dec 15, 2015 | 17.72 | 17.79 | 17.70 | 17.74 | 11,462 | +0.16(+0.89%) |
Dec 14, 2015 | 17.53 | 17.59 | 17.34 | 17.59 | 79,404 | +0.17(+0.98%) |
Dec 11, 2015 | 17.43 | 17.52 | 17.39 | 17.42 | 48,513 | -0.16(-0.93%) |
Dec 10, 2015 | 17.72 | 17.73 | 17.57 | 17.58 | 8,865 | -0.13(-0.73%) |
Dec 09, 2015 | 17.84 | 17.86 | 17.63 | 17.71 | 26,869 | -0.14(-0.80%) |
Dec 08, 2015 | 17.82 | 17.85 | 17.75 | 17.85 | 12,435 | -0.01(-0.08%) |
Dec 07, 2015 | 17.88 | 17.89 | 17.79 | 17.87 | 31,790 | -0.05(-0.28%) |
Dec 04, 2015 | 17.63 | 17.93 | 17.63 | 17.92 | 9,695 | +0.29(+1.64%) |
Dec 03, 2015 | 17.79 | 17.79 | 17.62 | 17.63 | 28,751 | -0.22(-1.22%) |
Dec 02, 2015 | 18.24 | 18.24 | 17.84 | 17.84 | 15,662 | -0.39(-2.15%) |
Dec 01, 2015 | 18.15 | 18.24 | 18.13 | 18.24 | 28,247 | +0.28(+1.55%) |
Nov 30, 2015 | 17.95 | 18.02 | 17.95 | 17.96 | 29,548 | -0.07(-0.39%) |
Nov 27, 2015 | 17.98 | 18.03 | 17.98 | 18.03 | 1,975 | +0.08(+0.45%) |
Nov 25, 2015 | 17.92 | 17.95 | 17.95 | 17.95 | 16,264 | +0.03(+0.15%) |
Nov 24, 2015 | 17.90 | 17.92 | 17.75 | 17.92 | 16,537 | +0.01(+0.05%) |
Nov 23, 2015 | 18.03 | 18.03 | 17.91 | 17.91 | 6,434 | -0.07(-0.37%) |
Nov 20, 2015 | 18.01 | 18.01 | 17.95 | 17.98 | 3,373 | +0.15(+0.85%) |
Nov 19, 2015 | 17.79 | 17.89 | 17.79 | 17.83 | 27,506 | +0.07(+0.41%) |
Nov 18, 2015 | 17.63 | 17.76 | 17.55 | 17.76 | 15,085 | +0.16(+0.91%) |
Nov 17, 2015 | 17.67 | 17.68 | 17.56 | 17.60 | 9,357 | +0.08(+0.45%) |
Nov 16, 2015 | 17.34 | 17.54 | 17.34 | 17.52 | 12,718 | +0.19(+1.08%) |
Nov 13, 2015 | 17.55 | 17.55 | 17.33 | 17.33 | 12,132 | -0.18(-1.03%) |
Nov 12, 2015 | 17.52 | 17.54 | 17.48 | 17.51 | 8,092 | -0.06(-0.37%) |
Nov 11, 2015 | 17.72 | 17.72 | 17.55 | 17.57 | 13,193 | +0.11(+0.61%) |
Nov 10, 2015 | 17.55 | 17.55 | 17.47 | 17.47 | 4,391 | +0.07(+0.38%) |
Nov 09, 2015 | 17.72 | 17.72 | 17.37 | 17.40 | 11,153 | -0.37(-2.06%) |
Nov 06, 2015 | 17.83 | 17.84 | 17.70 | 17.77 | 27,253 | -0.48(-2.62%) |
Nov 05, 2015 | 18.27 | 18.27 | 18.12 | 18.24 | 11,390 | +0.10(+0.55%) |
Nov 04, 2015 | 18.34 | 18.34 | 18.14 | 18.14 | 4,995 | -0.18(-0.97%) |
Nov 03, 2015 | 18.24 | 18.36 | 18.24 | 18.32 | 3,386 | -0.13(-0.70%) |
Nov 02, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 12,711 | +0.24(+1.33%) |
Oct 30, 2015 | 18.23 | 18.24 | 18.18 | 18.21 | 6,400 | -0.10(-0.55%) |
Oct 29, 2015 | 18.22 | 18.32 | 18.22 | 18.31 | 2,727 | +0.02(+0.11%) |
Oct 28, 2015 | 18.41 | 18.42 | 18.29 | 18.29 | 7,021 | -0.02(-0.09%) |
Oct 27, 2015 | 18.32 | 18.32 | 18.29 | 18.30 | 3,524 | -0.01(-0.06%) |
Oct 26, 2015 | 18.29 | 18.32 | 18.25 | 18.32 | 5,280 | -0.01(-0.08%) |
Oct 23, 2015 | 18.44 | 18.44 | 18.30 | 18.33 | 8,263 | -0.12(-0.65%) |
Oct 22, 2015 | 18.44 | 18.48 | 18.44 | 18.45 | 3,666 | +0.10(+0.54%) |
Oct 21, 2015 | 18.37 | 18.37 | 18.35 | 18.35 | 4,485 | -0.01(-0.03%) |
Oct 20, 2015 | 18.42 | 18.42 | 18.32 | 18.36 | 7,084 | +0.04(+0.22%) |
Oct 19, 2015 | 18.23 | 18.32 | 18.22 | 18.32 | 3,708 | +0.13(+0.72%) |
Oct 16, 2015 | 18.19 | 18.19 | 18.14 | 18.19 | 1,292 | +0.15(+0.82%) |
Oct 15, 2015 | 17.89 | 18.06 | 17.89 | 18.04 | 7,498 | +0.18(+1.01%) |
Oct 14, 2015 | 17.94 | 17.94 | 17.83 | 17.86 | 11,655 | +0.02(+0.12%) |
Oct 13, 2015 | 17.97 | 17.98 | 17.84 | 17.84 | 16,074 | -0.16(-0.89%) |
Oct 12, 2015 | 18.01 | 18.01 | 17.98 | 18.00 | 4,997 | +0.09(+0.50%) |
Oct 09, 2015 | 17.96 | 17.96 | 17.88 | 17.91 | 5,214 | -0.11(-0.63%) |
Oct 08, 2015 | 17.73 | 18.02 | 17.73 | 18.02 | 10,212 | +0.29(+1.62%) |
Oct 07, 2015 | 17.73 | 17.82 | 17.72 | 17.74 | 8,261 | +0.00(+0.03%) |
Oct 06, 2015 | 17.70 | 17.78 | 17.69 | 17.73 | 6,458 | -0.03(-0.15%) |
Oct 05, 2015 | 17.65 | 17.76 | 17.60 | 17.76 | 13,166 | +0.30(+1.74%) |
Oct 02, 2015 | 17.18 | 17.45 | 17.14 | 17.45 | 2,874 | +0.21(+1.21%) |