Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.67 | 18.73 | 18.73 | 18.73 | 52,460 | -0.04(-0.22%) |
Dec 30, 2015 | 18.83 | 18.83 | 18.74 | 18.77 | 45,217 | -0.22(-1.14%) |
Dec 29, 2015 | 18.94 | 18.98 | 18.89 | 18.98 | 15,073 | +0.15(+0.82%) |
Dec 28, 2015 | 18.75 | 18.84 | 18.75 | 18.83 | 19,821 | -0.09(-0.46%) |
Dec 24, 2015 | 18.89 | 18.92 | 18.92 | 18.92 | 10,395 | +0.01(+0.07%) |
Dec 23, 2015 | 18.77 | 18.90 | 18.72 | 18.90 | 89,088 | +0.26(+1.42%) |
Dec 22, 2015 | 18.49 | 18.66 | 18.48 | 18.64 | 50,886 | +0.19(+1.05%) |
Dec 21, 2015 | 18.57 | 18.61 | 18.38 | 18.44 | 10,871 | +0.15(+0.81%) |
Dec 18, 2015 | 18.56 | 18.57 | 18.30 | 18.30 | 33,921 | -0.38(-2.01%) |
Dec 17, 2015 | 18.78 | 18.79 | 18.64 | 18.67 | 32,617 | -0.20(-1.07%) |
Dec 16, 2015 | 18.57 | 18.88 | 18.57 | 18.88 | 16,502 | +0.31(+1.67%) |
Dec 15, 2015 | 18.57 | 18.62 | 18.55 | 18.57 | 11,550 | +0.24(+1.33%) |
Dec 14, 2015 | 18.35 | 18.37 | 18.32 | 18.32 | 5,123 | +0.06(+0.34%) |
Dec 11, 2015 | 18.35 | 18.35 | 18.21 | 18.26 | 4,547 | -0.33(-1.78%) |
Dec 10, 2015 | 18.76 | 18.76 | 18.59 | 18.59 | 31,241 | -0.16(-0.85%) |
Dec 09, 2015 | 18.79 | 18.95 | 18.70 | 18.75 | 41,338 | -0.01(-0.05%) |
Dec 08, 2015 | 18.67 | 18.79 | 18.67 | 18.76 | 15,783 | -0.29(-1.52%) |
Dec 07, 2015 | 19.02 | 19.07 | 18.95 | 19.05 | 232,067 | -0.12(-0.61%) |
Dec 04, 2015 | 19.01 | 19.17 | 19.01 | 19.17 | 7,617 | +0.14(+0.72%) |
Dec 03, 2015 | 19.13 | 19.17 | 19.01 | 19.03 | 11,850 | -0.02(-0.09%) |
Dec 02, 2015 | 19.08 | 19.11 | 18.97 | 19.05 | 132,630 | -0.14(-0.75%) |
Dec 01, 2015 | 19.17 | 19.20 | 19.15 | 19.19 | 121,817 | +0.21(+1.11%) |
Nov 30, 2015 | 18.91 | 19.06 | 18.91 | 18.98 | 18,183 | +0.03(+0.17%) |
Nov 27, 2015 | 19.00 | 19.00 | 18.95 | 18.95 | 3,568 | -0.22(-1.13%) |
Nov 25, 2015 | 19.13 | 19.16 | 19.16 | 19.16 | 31,688 | -0.03(-0.16%) |
Nov 24, 2015 | 19.07 | 19.25 | 19.07 | 19.19 | 7,721 | -0.11(-0.58%) |
Nov 23, 2015 | 19.40 | 19.40 | 19.24 | 19.31 | 23,072 | -0.09(-0.45%) |
Nov 20, 2015 | 19.48 | 19.49 | 19.39 | 19.39 | 11,156 | +0.09(+0.49%) |
Nov 19, 2015 | 19.27 | 19.35 | 19.27 | 19.30 | 9,453 | +0.23(+1.19%) |
Nov 18, 2015 | 19.06 | 19.10 | 19.06 | 19.07 | 3,749 | +0.08(+0.44%) |
Nov 17, 2015 | 19.02 | 19.13 | 18.99 | 18.99 | 14,451 | +0.03(+0.18%) |
Nov 16, 2015 | 18.71 | 18.95 | 18.71 | 18.95 | 6,896 | +0.30(+1.63%) |
Nov 13, 2015 | 18.67 | 18.69 | 18.63 | 18.65 | 9,656 | -0.18(-0.95%) |
Nov 12, 2015 | 18.84 | 18.94 | 18.83 | 18.83 | 9,165 | -0.20(-1.06%) |
Nov 11, 2015 | 19.10 | 19.10 | 18.94 | 19.03 | 8,705 | +0.09(+0.50%) |
Nov 10, 2015 | 18.83 | 18.94 | 18.82 | 18.94 | 15,699 | -0.02(-0.11%) |
Nov 09, 2015 | 19.06 | 19.06 | 18.86 | 18.96 | 6,765 | -0.28(-1.44%) |
Nov 06, 2015 | 19.12 | 19.25 | 19.09 | 19.24 | 9,395 | -0.22(-1.13%) |
Nov 05, 2015 | 19.52 | 19.52 | 19.42 | 19.45 | 11,149 | +0.06(+0.30%) |
Nov 04, 2015 | 19.55 | 19.55 | 19.37 | 19.40 | 20,921 | -0.07(-0.36%) |
Nov 03, 2015 | 19.29 | 19.57 | 19.29 | 19.47 | 16,567 | +0.17(+0.88%) |
Nov 02, 2015 | 19.15 | 19.30 | 19.15 | 19.30 | 11,947 | +0.28(+1.46%) |
Oct 30, 2015 | 19.02 | 19.14 | 19.02 | 19.02 | 4,658 | +0.00(+0.02%) |
Oct 29, 2015 | 18.90 | 19.02 | 18.90 | 19.02 | 6,913 | -0.16(-0.84%) |
Oct 28, 2015 | 19.27 | 19.31 | 19.03 | 19.18 | 4,864 | -0.02(-0.13%) |
Oct 27, 2015 | 19.13 | 19.21 | 19.13 | 19.20 | 8,473 | -0.17(-0.90%) |
Oct 26, 2015 | 19.46 | 19.46 | 19.32 | 19.38 | 25,464 | -0.07(-0.38%) |
Oct 23, 2015 | 19.48 | 19.48 | 19.39 | 19.45 | 5,902 | +0.13(+0.66%) |
Oct 22, 2015 | 19.30 | 19.32 | 19.27 | 19.32 | 1,717 | +0.19(+1.00%) |
Oct 21, 2015 | 19.12 | 19.13 | 19.00 | 19.13 | 16,117 | +0.02(+0.09%) |
Oct 20, 2015 | 19.15 | 19.21 | 19.11 | 19.12 | 33,587 | -0.05(-0.26%) |
Oct 19, 2015 | 19.16 | 19.17 | 19.13 | 19.17 | 9,615 | -0.11(-0.58%) |
Oct 16, 2015 | 19.31 | 19.33 | 19.28 | 19.28 | 5,902 | -0.11(-0.58%) |
Oct 15, 2015 | 19.17 | 19.39 | 19.15 | 19.39 | 7,530 | +0.37(+1.94%) |
Oct 14, 2015 | 19.02 | 19.11 | 19.01 | 19.02 | 5,766 | +0.03(+0.14%) |
Oct 13, 2015 | 18.97 | 19.11 | 18.96 | 18.99 | 8,938 | -0.32(-1.68%) |
Oct 12, 2015 | 19.40 | 19.43 | 19.32 | 19.32 | 6,349 | -0.08(-0.41%) |
Oct 09, 2015 | 19.49 | 19.50 | 19.33 | 19.40 | 11,170 | +0.08(+0.39%) |
Oct 08, 2015 | 19.00 | 19.35 | 19.00 | 19.32 | 10,121 | +0.26(+1.35%) |
Oct 07, 2015 | 19.12 | 19.15 | 19.02 | 19.07 | 7,714 | +0.17(+0.91%) |
Oct 06, 2015 | 18.86 | 18.90 | 18.79 | 18.89 | 42,936 | +0.05(+0.29%) |
Oct 05, 2015 | 18.75 | 18.84 | 18.74 | 18.84 | 25,005 | +0.42(+2.26%) |
Oct 02, 2015 | 18.16 | 18.42 | 18.16 | 18.42 | 50,677 | +0.34(+1.89%) |