Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.50 | 17.50 | 17.50 | 0 | -0.30(-1.66%) | |
Dec 30, 2015 | 17.76 | 17.98 | 17.73 | 17.79 | 51,008 | -0.23(-1.27%) |
Dec 29, 2015 | 18.04 | 18.14 | 17.97 | 18.02 | 35,513 | +0.11(+0.61%) |
Dec 28, 2015 | 17.93 | 18.05 | 17.75 | 17.91 | 41,500 | -0.14(-0.78%) |
Dec 24, 2015 | 18.05 | 18.05 | 18.05 | 0 | +0.08(+0.45%) | |
Dec 23, 2015 | 17.92 | 18.03 | 17.85 | 17.97 | 49,037 | +0.12(+0.67%) |
Dec 22, 2015 | 17.77 | 17.86 | 17.66 | 17.85 | 63,933 | +0.15(+0.85%) |
Dec 21, 2015 | 18.01 | 18.01 | 17.62 | 17.70 | 54,010 | +0.12(+0.71%) |
Dec 18, 2015 | 17.62 | 17.77 | 17.53 | 17.57 | 40,697 | -0.23(-1.32%) |
Dec 17, 2015 | 17.84 | 17.96 | 17.73 | 17.81 | 52,209 | +0.05(+0.28%) |
Dec 16, 2015 | 17.71 | 18.04 | 17.63 | 17.76 | 48,773 | +0.44(+2.54%) |
Dec 15, 2015 | 17.44 | 17.44 | 17.24 | 17.32 | 72,202 | +0.27(+1.58%) |
Dec 14, 2015 | 17.21 | 17.22 | 16.86 | 17.05 | 59,856 | -0.25(-1.45%) |
Dec 11, 2015 | 17.20 | 17.36 | 17.20 | 17.30 | 30,938 | -0.43(-2.43%) |
Dec 10, 2015 | 17.91 | 17.93 | 17.63 | 17.73 | 37,426 | +0.08(+0.45%) |
Dec 09, 2015 | 17.84 | 17.98 | 17.60 | 17.65 | 35,317 | -0.30(-1.67%) |
Dec 08, 2015 | 17.92 | 18.03 | 17.86 | 17.95 | 32,888 | -0.41(-2.23%) |
Dec 07, 2015 | 18.28 | 18.36 | 18.19 | 18.36 | 19,800 | +0.15(+0.82%) |
Dec 04, 2015 | 18.06 | 18.28 | 17.99 | 18.21 | 28,065 | +0.22(+1.22%) |
Dec 03, 2015 | 18.10 | 18.10 | 17.84 | 17.99 | 11,878 | -0.29(-1.59%) |
Dec 02, 2015 | 18.29 | 18.50 | 18.22 | 18.28 | 31,917 | -0.52(-2.79%) |
Dec 01, 2015 | 18.93 | 18.93 | 18.75 | 18.80 | 42,767 | +0.11(+0.56%) |
Nov 30, 2015 | 18.67 | 18.74 | 18.61 | 18.70 | 13,036 | -0.05(-0.27%) |
Nov 27, 2015 | 18.68 | 18.76 | 18.67 | 18.75 | 67,884 | +0.49(+2.68%) |
Nov 25, 2015 | 18.26 | 18.26 | 18.26 | 0 | +0.13(+0.72%) | |
Nov 24, 2015 | 18.17 | 18.24 | 17.87 | 18.13 | 39,686 | -0.88(-4.63%) |
Nov 23, 2015 | 18.84 | 19.01 | 115,668 | -0.39(-2.01%) | ||
Nov 20, 2015 | 19.42 | 19.49 | 19.30 | 19.40 | 6,777 | -0.08(-0.41%) |
Nov 19, 2015 | 19.34 | 19.66 | 19.34 | 19.48 | 15,629 | -0.02(-0.10%) |
Nov 18, 2015 | 19.32 | 19.62 | 19.32 | 19.50 | 8,903 | +0.09(+0.46%) |
Nov 17, 2015 | 19.35 | 19.52 | 19.23 | 19.41 | 20,385 | +0.11(+0.57%) |
Nov 16, 2015 | 18.96 | 19.30 | 18.93 | 19.30 | 15,597 | +0.00(+0.00%) |
Nov 13, 2015 | 19.41 | 19.41 | 19.15 | 19.30 | 23,151 | -0.63(-3.16%) |
Nov 12, 2015 | 20.11 | 20.11 | 19.85 | 19.93 | 51,453 | -0.31(-1.53%) |
Nov 11, 2015 | 20.06 | 20.37 | 20.06 | 20.24 | 10,833 | +0.27(+1.35%) |
Nov 10, 2015 | 20.00 | 20.00 | 19.84 | 19.97 | 11,173 | -0.90(-4.31%) |
Nov 09, 2015 | 20.91 | 20.91 | 20.62 | 20.87 | 6,648 | +0.14(+0.65%) |
Nov 06, 2015 | 20.54 | 20.79 | 20.50 | 20.73 | 16,236 | -0.41(-1.96%) |
Nov 05, 2015 | 21.13 | 21.18 | 21.04 | 21.15 | 9,414 | +0.04(+0.21%) |
Nov 04, 2015 | 21.24 | 21.24 | 21.08 | 21.11 | 11,974 | +0.27(+1.27%) |
Nov 03, 2015 | 20.60 | 20.84 | 20.60 | 20.84 | 18,335 | +0.21(+1.02%) |
Nov 02, 2015 | 20.61 | 20.63 | 20.30 | 20.63 | 7,123 | +0.13(+0.66%) |
Oct 30, 2015 | 20.60 | 20.60 | 20.27 | 20.50 | 8,984 | +0.14(+0.71%) |
Oct 29, 2015 | 20.15 | 20.35 | 20.11 | 20.35 | 10,073 | +0.05(+0.27%) |
Oct 28, 2015 | 20.11 | 20.35 | 20.10 | 20.30 | 11,095 | +0.29(+1.45%) |
Oct 27, 2015 | 20.07 | 20.07 | 19.90 | 20.00 | 7,841 | -0.30(-1.46%) |
Oct 26, 2015 | 20.48 | 20.48 | 20.22 | 20.30 | 14,506 | -0.40(-1.93%) |
Oct 23, 2015 | 20.70 | 20.78 | 20.62 | 20.70 | 53,778 | +0.67(+3.34%) |
Oct 22, 2015 | 20.14 | 19.45 | 20.03 | 15,365 | +0.58(+2.98%) | |
Oct 21, 2015 | 19.63 | 19.64 | 19.45 | 19.45 | 22,026 | -0.25(-1.27%) |
Oct 20, 2015 | 19.54 | 19.75 | 19.54 | 19.70 | 197,476 | +0.14(+0.72%) |
Oct 19, 2015 | 19.42 | 19.60 | 19.42 | 19.56 | 30,016 | -0.25(-1.24%) |
Oct 16, 2015 | 19.62 | 19.85 | 19.59 | 19.80 | 26,811 | -0.62(-3.01%) |
Oct 15, 2015 | 20.07 | 20.42 | 19.76 | 20.42 | 130,144 | -1.65(-7.48%) |
Oct 14, 2015 | 21.93 | 22.07 | 21.82 | 22.07 | 35,116 | +0.26(+1.19%) |
Oct 13, 2015 | 21.72 | 21.81 | 21.59 | 21.81 | 7,400 | -0.82(-3.62%) |
Oct 12, 2015 | 22.86 | 22.86 | 22.57 | 22.63 | 5,882 | -0.29(-1.27%) |
Oct 09, 2015 | 23.41 | 23.41 | 22.92 | 22.92 | 12,113 | -0.22(-0.95%) |
Oct 08, 2015 | 22.60 | 23.14 | 22.60 | 23.14 | 11,096 | +0.52(+2.30%) |
Oct 07, 2015 | 22.09 | 22.62 | 22.09 | 22.62 | 15,972 | +0.81(+3.71%) |
Oct 06, 2015 | 21.67 | 21.94 | 21.67 | 21.81 | 21,712 | +0.45(+2.11%) |
Oct 05, 2015 | 21.19 | 21.42 | 21.15 | 21.36 | 15,483 | +0.51(+2.45%) |
Oct 02, 2015 | 20.49 | 21.06 | 20.49 | 20.85 | 13,900 | +0.44(+2.16%) |