Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 7,400 | +0.00(+0.00%) |
Dec 30, 2015 | 18.28 | 18.33 | 18.15 | 18.20 | 8,818 | -0.02(-0.11%) |
Dec 29, 2015 | 18.10 | 18.33 | 18.10 | 18.22 | 4,319 | +0.05(+0.28%) |
Dec 28, 2015 | 18.25 | 18.27 | 18.10 | 18.17 | 10,141 | -0.12(-0.66%) |
Dec 24, 2015 | 18.26 | 18.29 | 18.29 | 18.29 | 2,200 | -0.01(-0.05%) |
Dec 23, 2015 | 18.13 | 18.39 | 17.96 | 18.30 | 7,812 | +0.23(+1.27%) |
Dec 22, 2015 | 17.83 | 18.07 | 17.74 | 18.07 | 155,201 | +0.22(+1.23%) |
Dec 21, 2015 | 17.81 | 18.10 | 17.70 | 17.85 | 80,491 | +0.06(+0.34%) |
Dec 18, 2015 | 17.94 | 17.94 | 17.76 | 17.79 | 9,250 | -0.05(-0.28%) |
Dec 17, 2015 | 17.86 | 17.93 | 17.74 | 17.84 | 7,376 | +0.02(+0.11%) |
Dec 16, 2015 | 17.66 | 17.82 | 17.66 | 17.82 | 19,294 | +0.18(+1.02%) |
Dec 15, 2015 | 17.58 | 17.67 | 17.53 | 17.64 | 14,474 | +0.06(+0.34%) |
Dec 14, 2015 | 17.59 | 17.62 | 17.52 | 17.58 | 10,631 | -0.09(-0.51%) |
Dec 11, 2015 | 17.77 | 17.78 | 17.51 | 17.67 | 9,322 | -0.13(-0.73%) |
Dec 10, 2015 | 17.82 | 17.97 | 17.80 | 17.80 | 5,957 | -0.08(-0.45%) |
Dec 09, 2015 | 17.85 | 18.00 | 17.83 | 17.88 | 12,696 | -0.02(-0.11%) |
Dec 08, 2015 | 17.83 | 18.00 | 17.82 | 17.90 | 11,642 | -0.12(-0.67%) |
Dec 07, 2015 | 18.19 | 18.19 | 17.96 | 18.02 | 5,095 | -0.08(-0.44%) |
Dec 04, 2015 | 17.97 | 18.15 | 17.97 | 18.10 | 33,469 | +0.10(+0.56%) |
Dec 03, 2015 | 18.32 | 18.34 | 17.85 | 18.00 | 14,504 | -0.23(-1.26%) |
Dec 02, 2015 | 18.49 | 18.49 | 18.12 | 18.23 | 15,448 | -0.16(-0.87%) |
Dec 01, 2015 | 18.39 | 18.39 | 18.36 | 18.39 | 15,953 | +0.11(+0.60%) |
Nov 30, 2015 | 18.45 | 18.45 | 18.20 | 18.28 | 13,153 | -0.01(-0.05%) |
Nov 27, 2015 | 18.05 | 18.45 | 18.05 | 18.29 | 8,651 | +0.17(+0.94%) |
Nov 25, 2015 | 18.26 | 18.12 | 18.12 | 18.12 | 12,900 | -1.05(-5.48%) |
Nov 24, 2015 | 19.14 | 19.23 | 19.02 | 19.17 | 11,464 | -0.07(-0.36%) |
Nov 23, 2015 | 19.11 | 19.26 | 19.11 | 19.24 | 13,572 | +0.18(+0.94%) |
Nov 20, 2015 | 19.18 | 19.20 | 18.98 | 19.06 | 62,030 | +0.09(+0.47%) |
Nov 19, 2015 | 18.99 | 18.99 | 18.91 | 18.97 | 16,139 | -0.07(-0.36%) |
Nov 18, 2015 | 19.05 | 19.05 | 18.91 | 19.04 | 7,396 | +0.06(+0.31%) |
Nov 17, 2015 | 19.06 | 19.06 | 18.81 | 18.98 | 7,979 | +0.03(+0.16%) |
Nov 16, 2015 | 18.97 | 19.00 | 18.91 | 18.95 | 9,476 | -0.00(-0.02%) |
Nov 13, 2015 | 18.94 | 19.09 | 18.90 | 18.95 | 4,859 | -0.07(-0.35%) |
Nov 12, 2015 | 19.15 | 19.19 | 18.97 | 19.02 | 5,311 | -0.17(-0.89%) |
Nov 11, 2015 | 19.11 | 19.25 | 19.11 | 19.19 | 2,208 | +0.04(+0.21%) |
Nov 10, 2015 | 19.28 | 19.30 | 19.15 | 19.15 | 2,457 | -0.13(-0.67%) |
Nov 09, 2015 | 19.51 | 19.51 | 19.28 | 19.28 | 4,436 | -0.24(-1.23%) |
Nov 06, 2015 | 19.50 | 19.52 | 19.49 | 19.52 | 1,936 | -0.03(-0.13%) |
Nov 05, 2015 | 19.50 | 19.55 | 19.49 | 19.55 | 2,046 | +0.07(+0.33%) |
Nov 04, 2015 | 19.62 | 19.62 | 19.43 | 19.48 | 6,610 | -0.09(-0.47%) |
Nov 03, 2015 | 19.45 | 19.99 | 19.45 | 19.57 | 10,617 | +0.07(+0.35%) |
Nov 02, 2015 | 19.54 | 19.54 | 19.38 | 19.50 | 3,085 | +0.00(+0.01%) |
Oct 30, 2015 | 19.39 | 19.55 | 19.36 | 19.50 | 6,388 | +0.12(+0.62%) |
Oct 29, 2015 | 19.50 | 19.50 | 19.38 | 19.38 | 1,592 | -0.11(-0.56%) |
Oct 28, 2015 | 19.36 | 19.53 | 19.36 | 19.49 | 3,755 | +0.18(+0.93%) |
Oct 27, 2015 | 19.51 | 19.55 | 19.31 | 19.31 | 3,804 | -0.22(-1.13%) |
Oct 26, 2015 | 19.39 | 19.53 | 19.39 | 19.53 | 4,429 | +0.10(+0.51%) |
Oct 23, 2015 | 19.46 | 19.47 | 19.36 | 19.43 | 1,910 | +0.07(+0.36%) |
Oct 22, 2015 | 19.31 | 19.53 | 19.31 | 19.36 | 8,575 | +0.05(+0.26%) |
Oct 21, 2015 | 19.57 | 19.57 | 19.30 | 19.31 | 1,270 | -0.13(-0.67%) |
Oct 20, 2015 | 19.37 | 19.44 | 19.37 | 19.44 | 1,349 | +0.02(+0.10%) |
Oct 19, 2015 | 19.44 | 19.44 | 19.34 | 19.42 | 6,607 | +0.04(+0.21%) |
Oct 16, 2015 | 19.33 | 19.49 | 19.33 | 19.38 | 3,249 | +0.00(+0.00%) |
Oct 15, 2015 | 19.26 | 19.42 | 19.20 | 19.38 | 6,063 | +0.08(+0.44%) |
Oct 14, 2015 | 19.19 | 19.31 | 19.06 | 19.30 | 9,520 | +0.05(+0.23%) |
Oct 13, 2015 | 19.04 | 19.25 | 19.04 | 19.25 | 6,740 | +0.04(+0.21%) |
Oct 12, 2015 | 19.08 | 19.21 | 19.01 | 19.21 | 7,817 | +0.21(+1.09%) |
Oct 09, 2015 | 19.04 | 19.15 | 18.96 | 19.00 | 13,850 | +0.02(+0.12%) |
Oct 08, 2015 | 18.99 | 19.04 | 18.86 | 18.98 | 6,703 | +0.05(+0.26%) |
Oct 07, 2015 | 18.98 | 19.00 | 18.80 | 18.93 | 10,830 | +0.13(+0.68%) |
Oct 06, 2015 | 18.92 | 18.92 | 18.75 | 18.80 | 1,621 | -0.07(-0.36%) |
Oct 05, 2015 | 18.83 | 18.88 | 18.72 | 18.87 | 13,502 | +0.22(+1.18%) |
Oct 02, 2015 | 18.55 | 18.65 | 18.40 | 18.65 | 10,316 | +0.10(+0.54%) |