Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.52%) | |
Dec 30, 2015 | 16.56 | 16.70 | 16.40 | 16.41 | 45,388 | -0.37(-2.18%) |
Dec 29, 2015 | 16.56 | 16.85 | 16.56 | 16.78 | 101,359 | +0.13(+0.78%) |
Dec 28, 2015 | 16.55 | 16.79 | 16.55 | 16.65 | 123,106 | +0.21(+1.31%) |
Dec 24, 2015 | 16.43 | 16.43 | 16.43 | 0 | +0.36(+2.24%) | |
Dec 23, 2015 | 15.81 | 16.10 | 15.81 | 16.07 | 121,334 | +0.24(+1.55%) |
Dec 22, 2015 | 16.00 | 16.05 | 15.71 | 15.83 | 102,971 | -0.09(-0.57%) |
Dec 21, 2015 | 15.80 | 15.96 | 15.80 | 15.92 | 174,098 | +0.22(+1.40%) |
Dec 18, 2015 | 15.85 | 15.85 | 15.69 | 15.70 | 105,878 | -0.33(-2.06%) |
Dec 17, 2015 | 16.27 | 16.27 | 15.97 | 16.03 | 84,870 | -0.22(-1.35%) |
Dec 16, 2015 | 16.00 | 16.30 | 16.00 | 16.25 | 102,651 | +0.52(+3.27%) |
Dec 15, 2015 | 15.68 | 15.83 | 15.60 | 15.73 | 117,307 | -0.05(-0.35%) |
Dec 14, 2015 | 15.70 | 15.82 | 15.62 | 15.79 | 120,875 | -0.15(-0.94%) |
Dec 11, 2015 | 16.16 | 16.16 | 15.92 | 15.94 | 89,706 | -0.24(-1.48%) |
Dec 10, 2015 | 16.15 | 16.33 | 16.15 | 16.18 | 98,906 | +0.33(+2.08%) |
Dec 09, 2015 | 16.02 | 16.27 | 15.78 | 15.85 | 104,179 | -0.07(-0.44%) |
Dec 08, 2015 | 16.15 | 16.15 | 15.85 | 15.92 | 165,347 | -0.48(-2.93%) |
Dec 07, 2015 | 16.60 | 16.60 | 16.34 | 16.40 | 106,016 | -0.05(-0.30%) |
Dec 04, 2015 | 16.28 | 16.49 | 16.28 | 16.45 | 109,133 | -0.12(-0.72%) |
Dec 03, 2015 | 16.85 | 16.85 | 16.48 | 16.57 | 45,682 | +0.10(+0.61%) |
Dec 02, 2015 | 16.55 | 16.66 | 16.45 | 16.47 | 148,623 | -0.28(-1.67%) |
Dec 01, 2015 | 16.65 | 16.80 | 16.65 | 16.75 | 84,182 | +0.18(+1.12%) |
Nov 30, 2015 | 16.40 | 16.60 | 16.40 | 16.57 | 128,945 | +0.07(+0.39%) |
Nov 27, 2015 | 16.75 | 16.75 | 16.48 | 16.50 | 48,221 | -0.10(-0.60%) |
Nov 25, 2015 | 16.60 | 16.60 | 16.60 | 0 | +0.05(+0.30%) | |
Nov 24, 2015 | 16.70 | 16.70 | 16.45 | 16.55 | 64,050 | +0.11(+0.67%) |
Nov 23, 2015 | 16.54 | 16.44 | 80,174 | -0.05(-0.33%) | ||
Nov 20, 2015 | 16.50 | 16.59 | 16.47 | 16.50 | 45,793 | -0.09(-0.54%) |
Nov 19, 2015 | 16.50 | 16.65 | 16.50 | 16.59 | 56,462 | +0.10(+0.58%) |
Nov 18, 2015 | 16.36 | 16.52 | 16.36 | 16.49 | 49,247 | -0.04(-0.24%) |
Nov 17, 2015 | 16.43 | 16.53 | 16.43 | 16.53 | 55,650 | +0.24(+1.47%) |
Nov 16, 2015 | 16.12 | 16.29 | 16.12 | 16.29 | 102,640 | +0.33(+2.07%) |
Nov 13, 2015 | 16.03 | 16.05 | 15.95 | 15.96 | 49,980 | -0.26(-1.60%) |
Nov 12, 2015 | 16.23 | 16.35 | 16.20 | 16.22 | 146,461 | -0.04(-0.25%) |
Nov 11, 2015 | 16.26 | 16.32 | 16.24 | 16.26 | 31,982 | -0.18(-1.09%) |
Nov 10, 2015 | 16.72 | 16.72 | 16.37 | 16.44 | 93,500 | +0.13(+0.80%) |
Nov 09, 2015 | 16.55 | 16.55 | 16.25 | 16.31 | 163,743 | -0.12(-0.76%) |
Nov 06, 2015 | 16.41 | 16.50 | 16.40 | 16.43 | 211,295 | -0.19(-1.11%) |
Nov 05, 2015 | 16.49 | 16.72 | 16.49 | 16.62 | 49,124 | +0.07(+0.42%) |
Nov 04, 2015 | 16.46 | 16.76 | 16.46 | 16.55 | 52,770 | +0.12(+0.73%) |
Nov 03, 2015 | 16.30 | 16.51 | 16.30 | 16.43 | 91,477 | -0.07(-0.42%) |
Nov 02, 2015 | 16.30 | 16.50 | 16.30 | 16.50 | 30,901 | +0.12(+0.73%) |
Oct 30, 2015 | 16.62 | 16.62 | 16.34 | 16.38 | 47,618 | -0.14(-0.85%) |
Oct 29, 2015 | 16.57 | 16.59 | 16.50 | 16.52 | 54,956 | -0.15(-0.90%) |
Oct 28, 2015 | 16.40 | 16.67 | 16.40 | 16.67 | 25,533 | +0.09(+0.54%) |
Oct 27, 2015 | 16.47 | 16.64 | 16.42 | 16.58 | 45,651 | -0.32(-1.89%) |
Oct 26, 2015 | 16.90 | 17.11 | 16.79 | 16.90 | 38,454 | -0.15(-0.88%) |
Oct 23, 2015 | 16.84 | 17.07 | 16.84 | 17.05 | 26,267 | +0.30(+1.76%) |
Oct 22, 2015 | 16.58 | 16.81 | 16.58 | 16.75 | 37,776 | +0.29(+1.73%) |
Oct 21, 2015 | 16.53 | 16.62 | 16.47 | 16.47 | 34,383 | +0.47(+2.94%) |
Oct 20, 2015 | 15.98 | 16.10 | 15.91 | 16.00 | 51,310 | +0.00(+0.00%) |
Oct 19, 2015 | 15.78 | 16.17 | 15.78 | 16.00 | 37,167 | -0.23(-1.42%) |
Oct 16, 2015 | 16.19 | 16.29 | 16.19 | 16.23 | 85,017 | +0.12(+0.74%) |
Oct 15, 2015 | 15.92 | 16.12 | 15.92 | 16.11 | 34,767 | +0.28(+1.77%) |
Oct 14, 2015 | 15.76 | 16.03 | 15.76 | 15.83 | 33,120 | -0.39(-2.40%) |
Oct 13, 2015 | 16.20 | 16.46 | 16.09 | 16.22 | 34,927 | -0.12(-0.76%) |
Oct 12, 2015 | 16.23 | 16.39 | 16.21 | 16.34 | 58,794 | +0.00(+0.03%) |
Oct 09, 2015 | 16.26 | 16.37 | 16.26 | 16.34 | 61,539 | +0.26(+1.62%) |
Oct 08, 2015 | 15.80 | 16.14 | 15.80 | 16.08 | 46,223 | +0.27(+1.71%) |
Oct 07, 2015 | 15.74 | 16.07 | 15.72 | 15.81 | 84,197 | +0.45(+2.93%) |
Oct 06, 2015 | 15.14 | 15.36 | 15.10 | 15.36 | 115,793 | +0.13(+0.85%) |
Oct 05, 2015 | 15.29 | 15.33 | 14.99 | 15.23 | 84,503 | +0.71(+4.89%) |
Oct 02, 2015 | 14.46 | 14.61 | 14.29 | 14.52 | 60,262 | -0.33(-2.19%) |