Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.07 | 18.91 | 18.91 | 18.91 | 139,608 | -0.07(-0.38%) |
Dec 30, 2015 | 19.08 | 19.10 | 18.95 | 18.98 | 96,238 | -0.09(-0.47%) |
Dec 29, 2015 | 19.20 | 19.20 | 18.98 | 19.07 | 342,206 | -0.10(-0.51%) |
Dec 28, 2015 | 19.12 | 19.25 | 19.06 | 19.17 | 216,380 | -0.11(-0.56%) |
Dec 24, 2015 | 19.30 | 19.28 | 19.28 | 19.28 | 109,156 | -0.09(-0.46%) |
Dec 23, 2015 | 19.23 | 19.48 | 19.23 | 19.36 | 322,076 | +0.06(+0.32%) |
Dec 22, 2015 | 19.03 | 19.36 | 19.01 | 19.30 | 269,824 | +0.36(+1.89%) |
Dec 21, 2015 | 18.94 | 19.00 | 18.82 | 18.95 | 252,331 | +0.03(+0.14%) |
Dec 18, 2015 | 18.76 | 19.02 | 18.76 | 18.92 | 396,763 | +0.15(+0.81%) |
Dec 17, 2015 | 18.94 | 19.00 | 18.73 | 18.77 | 273,777 | -0.22(-1.18%) |
Dec 16, 2015 | 18.69 | 19.02 | 18.59 | 18.99 | 316,675 | +0.39(+2.11%) |
Dec 15, 2015 | 18.52 | 18.75 | 18.52 | 18.60 | 331,286 | -0.04(-0.19%) |
Dec 14, 2015 | 18.36 | 18.66 | 18.36 | 18.63 | 317,891 | +0.52(+2.86%) |
Dec 11, 2015 | 18.31 | 18.31 | 18.08 | 18.11 | 230,514 | -0.39(-2.12%) |
Dec 10, 2015 | 18.51 | 18.62 | 18.47 | 18.51 | 235,441 | -0.23(-1.24%) |
Dec 09, 2015 | 18.72 | 18.88 | 18.70 | 18.74 | 270,842 | +0.24(+1.30%) |
Dec 08, 2015 | 18.20 | 18.52 | 18.16 | 18.50 | 547,944 | +0.23(+1.27%) |
Dec 07, 2015 | 18.30 | 18.33 | 18.14 | 18.27 | 426,251 | -0.52(-2.76%) |
Dec 04, 2015 | 18.49 | 18.79 | 18.34 | 18.78 | 390,645 | +0.01(+0.05%) |
Dec 03, 2015 | 18.93 | 19.24 | 18.70 | 18.78 | 145,052 | -0.04(-0.19%) |
Dec 02, 2015 | 18.95 | 19.05 | 18.76 | 18.81 | 286,474 | -0.44(-2.27%) |
Dec 01, 2015 | 19.12 | 19.27 | 19.12 | 19.25 | 148,929 | +0.34(+1.80%) |
Nov 30, 2015 | 19.08 | 19.08 | 18.89 | 18.91 | 204,273 | -0.29(-1.54%) |
Nov 27, 2015 | 19.29 | 19.29 | 19.17 | 19.20 | 82,750 | -0.04(-0.23%) |
Nov 25, 2015 | 19.28 | 19.25 | 19.25 | 19.25 | 219,208 | -0.05(-0.28%) |
Nov 24, 2015 | 19.25 | 19.56 | 19.19 | 19.30 | 169,819 | +0.07(+0.37%) |
Nov 23, 2015 | 19.38 | 19.51 | 19.23 | 19.23 | 253,278 | -0.24(-1.24%) |
Nov 20, 2015 | 19.62 | 19.67 | 19.40 | 19.47 | 128,414 | -0.07(-0.37%) |
Nov 19, 2015 | 19.52 | 19.61 | 19.49 | 19.54 | 210,148 | -0.02(-0.09%) |
Nov 18, 2015 | 19.41 | 19.59 | 19.28 | 19.56 | 306,842 | +0.41(+2.15%) |
Nov 17, 2015 | 19.18 | 19.26 | 19.10 | 19.15 | 290,419 | -0.04(-0.19%) |
Nov 16, 2015 | 19.05 | 19.20 | 18.63 | 19.19 | 281,338 | +0.29(+1.51%) |
Nov 13, 2015 | 18.89 | 19.01 | 18.80 | 18.90 | 338,600 | -0.10(-0.52%) |
Nov 12, 2015 | 19.28 | 19.70 | 18.99 | 19.00 | 390,653 | -0.70(-3.54%) |
Nov 11, 2015 | 19.64 | 19.72 | 19.61 | 19.70 | 226,666 | +0.17(+0.87%) |
Nov 10, 2015 | 19.47 | 19.53 | 19.23 | 19.53 | 368,817 | -0.66(-3.27%) |
Nov 09, 2015 | 20.12 | 20.90 | 20.12 | 20.19 | 314,668 | +0.01(+0.04%) |
Nov 06, 2015 | 20.24 | 20.50 | 20.09 | 20.18 | 325,674 | -0.21(-1.01%) |
Nov 05, 2015 | 20.58 | 20.66 | 20.34 | 20.38 | 491,800 | -0.34(-1.64%) |
Nov 04, 2015 | 20.67 | 20.80 | 20.60 | 20.72 | 197,992 | +0.20(+0.96%) |
Nov 03, 2015 | 20.29 | 20.58 | 20.26 | 20.53 | 307,426 | +0.46(+2.32%) |
Nov 02, 2015 | 19.99 | 20.06 | 19.85 | 20.06 | 249,581 | +0.05(+0.27%) |
Oct 30, 2015 | 20.28 | 20.28 | 19.94 | 20.01 | 324,981 | -0.27(-1.32%) |
Oct 29, 2015 | 20.28 | 20.28 | 20.05 | 20.28 | 295,372 | -0.23(-1.13%) |
Oct 28, 2015 | 20.73 | 20.78 | 20.44 | 20.51 | 203,241 | -0.31(-1.50%) |
Oct 27, 2015 | 20.79 | 20.88 | 20.76 | 20.82 | 157,275 | +0.04(+0.21%) |
Oct 26, 2015 | 20.72 | 20.82 | 20.62 | 20.78 | 287,809 | +0.27(+1.31%) |
Oct 23, 2015 | 20.58 | 20.62 | 20.40 | 20.51 | 182,873 | -0.26(-1.25%) |
Oct 22, 2015 | 20.52 | 20.78 | 20.52 | 20.77 | 258,144 | +0.29(+1.44%) |
Oct 21, 2015 | 20.52 | 20.60 | 20.46 | 20.47 | 156,263 | -0.11(-0.52%) |
Oct 20, 2015 | 20.46 | 20.71 | 20.45 | 20.58 | 294,203 | +0.28(+1.36%) |
Oct 19, 2015 | 20.29 | 20.43 | 20.27 | 20.30 | 254,301 | +0.08(+0.40%) |
Oct 16, 2015 | 20.18 | 20.31 | 20.15 | 20.22 | 233,837 | +0.13(+0.67%) |
Oct 15, 2015 | 19.97 | 20.09 | 19.86 | 20.09 | 343,028 | +0.39(+2.00%) |
Oct 14, 2015 | 19.53 | 19.71 | 19.51 | 19.70 | 352,017 | +1.00(+5.35%) |
Oct 13, 2015 | 18.73 | 18.80 | 18.66 | 18.70 | 127,458 | -0.21(-1.09%) |
Oct 12, 2015 | 18.89 | 18.96 | 18.81 | 18.90 | 214,614 | -0.03(-0.14%) |
Oct 09, 2015 | 18.89 | 19.10 | 18.80 | 18.93 | 180,833 | +0.18(+0.95%) |
Oct 08, 2015 | 18.60 | 18.75 | 18.53 | 18.75 | 263,494 | -0.01(-0.05%) |
Oct 07, 2015 | 18.85 | 18.96 | 18.67 | 18.76 | 274,824 | -0.06(-0.33%) |
Oct 06, 2015 | 18.84 | 18.94 | 18.78 | 18.82 | 197,228 | -0.13(-0.71%) |
Oct 05, 2015 | 18.78 | 18.96 | 18.70 | 18.95 | 335,875 | +0.53(+2.86%) |
Oct 02, 2015 | 18.09 | 18.46 | 18.05 | 18.43 | 293,633 | -0.05(-0.29%) |