Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.75 | 18.75 | 18.75 | 0 | -0.02(-0.11%) | |
Dec 30, 2015 | 19.10 | 19.10 | 18.77 | 18.77 | 3,859 | -0.23(-1.21%) |
Dec 29, 2015 | 18.01 | 19.09 | 18.00 | 19.00 | 15,947 | +0.75(+4.11%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.19(-1.03%) | |
Dec 23, 2015 | 18.35 | 18.49 | 18.35 | 18.44 | 4,316 | +0.22(+1.21%) |
Dec 22, 2015 | 18.41 | 18.41 | 18.15 | 18.22 | 2,010 | +0.06(+0.33%) |
Dec 21, 2015 | 18.22 | 18.22 | 18.15 | 18.16 | 1,251 | +0.07(+0.39%) |
Dec 18, 2015 | 18.02 | 18.09 | 18.02 | 18.09 | 330 | -0.16(-0.88%) |
Dec 17, 2015 | 18.53 | 18.53 | 18.25 | 18.25 | 1,221 | -0.50(-2.67%) |
Dec 15, 2015 | 18.75 | 18.75 | 18.75 | 6 | +0.75(+4.17%) | |
Dec 14, 2015 | 18.00 | 18.00 | 17.86 | 18.00 | 1,950 | -0.02(-0.11%) |
Dec 11, 2015 | 17.99 | 18.04 | 17.86 | 18.02 | 3,630 | +0.02(+0.11%) |
Dec 10, 2015 | 18.22 | 18.25 | 18.00 | 18.00 | 4,424 | -0.46(-2.49%) |
Dec 09, 2015 | 18.50 | 18.52 | 18.46 | 18.46 | 2,169 | -0.05(-0.27%) |
Dec 08, 2015 | 18.32 | 18.70 | 18.32 | 18.51 | 3,752 | -0.21(-1.12%) |
Dec 07, 2015 | 19.00 | 19.00 | 18.71 | 18.72 | 6,931 | -0.29(-1.53%) |
Dec 04, 2015 | 19.16 | 19.16 | 19.01 | 19.01 | 445 | -0.14(-0.73%) |
Dec 03, 2015 | 19.21 | 19.30 | 19.15 | 19.15 | 15,483 | -0.06(-0.31%) |
Dec 02, 2015 | 19.21 | 19.35 | 19.21 | 19.21 | 4,305 | -0.21(-1.08%) |
Dec 01, 2015 | 19.25 | 19.42 | 19.25 | 19.42 | 1,796 | +0.16(+0.83%) |
Nov 30, 2015 | 19.10 | 19.26 | 19.10 | 19.26 | 5,570 | -0.23(-1.18%) |
Nov 27, 2015 | 18.76 | 19.49 | 18.75 | 19.49 | 1,386 | +0.94(+5.07%) |
Nov 26, 2015 | 18.98 | 18.98 | 18.55 | 18.55 | 1,033 | -0.09(-0.48%) |
Nov 25, 2015 | 18.70 | 18.73 | 18.60 | 18.64 | 4,210 | -0.06(-0.32%) |
Nov 24, 2015 | 18.75 | 18.77 | 18.66 | 18.70 | 4,083 | -0.05(-0.27%) |
Nov 23, 2015 | 18.83 | 18.75 | 2,925 | -0.05(-0.27%) | ||
Nov 20, 2015 | 18.98 | 18.99 | 18.66 | 18.80 | 3,061 | -0.20(-1.05%) |
Nov 19, 2015 | 18.95 | 19.00 | 18.95 | 19.00 | 1,722 | +0.10(+0.53%) |
Nov 18, 2015 | 18.75 | 18.90 | 18.75 | 18.90 | 4,200 | +0.14(+0.75%) |
Nov 17, 2015 | 18.85 | 19.00 | 18.75 | 18.76 | 4,864 | -0.16(-0.85%) |
Nov 16, 2015 | 18.97 | 19.44 | 18.88 | 18.92 | 6,000 | +0.12(+0.64%) |
Nov 13, 2015 | 18.83 | 18.89 | 18.80 | 18.80 | 1,800 | -0.04(-0.21%) |
Nov 12, 2015 | 18.83 | 18.88 | 18.75 | 18.84 | 0 | +0.04(+0.21%) |
Nov 11, 2015 | 18.95 | 18.95 | 18.80 | 18.80 | 900 | -0.10(-0.53%) |
Nov 10, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 2,700 | -0.10(-0.53%) |
Nov 09, 2015 | 19.11 | 19.11 | 19.00 | 19.00 | 764 | -0.20(-1.04%) |
Nov 06, 2015 | 19.19 | 19.20 | 19.15 | 19.20 | 33,460 | +0.10(+0.52%) |
Nov 05, 2015 | 19.10 | 19.20 | 19.10 | 19.10 | 1,655 | +0.06(+0.32%) |
Nov 04, 2015 | 19.19 | 19.19 | 19.02 | 19.04 | 2,046 | -0.16(-0.83%) |
Nov 03, 2015 | 18.82 | 19.50 | 18.82 | 19.20 | 9,800 | +0.43(+2.29%) |
Nov 02, 2015 | 18.37 | 18.80 | 18.37 | 18.77 | 6,762 | +0.17(+0.91%) |
Oct 30, 2015 | 18.43 | 18.60 | 18.43 | 18.60 | 2,261 | +0.10(+0.54%) |
Oct 29, 2015 | 18.64 | 18.64 | 18.30 | 18.50 | 14,174 | -0.19(-1.02%) |
Oct 28, 2015 | 18.50 | 19.19 | 18.46 | 18.69 | 14,760 | +0.33(+1.80%) |
Oct 27, 2015 | 18.50 | 18.50 | 18.31 | 18.36 | 5,729 | -0.04(-0.22%) |
Oct 26, 2015 | 18.70 | 18.70 | 18.40 | 18.40 | 2,818 | -0.42(-2.23%) |
Oct 23, 2015 | 18.38 | 18.82 | 18.38 | 18.82 | 6,056 | +0.25(+1.35%) |
Oct 22, 2015 | 18.35 | 18.58 | 18.21 | 18.57 | 3,725 | +0.22(+1.20%) |
Oct 21, 2015 | 18.34 | 18.35 | 18.34 | 18.35 | 2,062 | +0.02(+0.11%) |
Oct 20, 2015 | 18.45 | 18.60 | 18.05 | 18.33 | 11,760 | -0.12(-0.65%) |
Oct 19, 2015 | 18.70 | 18.71 | 18.20 | 18.45 | 10,920 | -0.01(-0.05%) |
Oct 16, 2015 | 18.60 | 18.61 | 18.46 | 18.46 | 2,069 | -0.15(-0.81%) |
Oct 15, 2015 | 18.66 | 18.66 | 18.61 | 18.61 | 2,988 | -0.19(-1.01%) |
Oct 14, 2015 | 18.85 | 18.85 | 18.80 | 18.80 | 900 | +0.05(+0.27%) |
Oct 13, 2015 | 18.74 | 18.75 | 18.50 | 18.75 | 1,600 | -0.15(-0.79%) |
Oct 09, 2015 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 1,869 | +0.04(+0.21%) |
Oct 07, 2015 | 18.94 | 19.02 | 18.80 | 18.86 | 3,750 | +0.10(+0.53%) |
Oct 06, 2015 | 18.87 | 18.87 | 18.75 | 18.76 | 1,425 | -0.02(-0.11%) |
Oct 05, 2015 | 18.03 | 18.78 | 18.03 | 18.78 | 2,773 | +0.53(+2.90%) |
Oct 02, 2015 | 17.90 | 18.25 | 17.90 | 18.25 | 4,900 | +0.25(+1.39%) |