Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.88 | 15.93 | 15.93 | 15.93 | 400,734 | +0.01(+0.06%) |
Dec 30, 2015 | 16.08 | 16.15 | 15.87 | 15.92 | 436,661 | -0.14(-0.87%) |
Dec 29, 2015 | 16.08 | 16.28 | 15.90 | 16.06 | 302,460 | +0.07(+0.41%) |
Dec 28, 2015 | 16.15 | 16.33 | 15.94 | 15.99 | 414,706 | -0.21(-1.27%) |
Dec 24, 2015 | 16.27 | 16.20 | 16.20 | 16.20 | 131,227 | -0.04(-0.23%) |
Dec 23, 2015 | 16.08 | 16.52 | 16.05 | 16.24 | 488,040 | +0.24(+1.52%) |
Dec 22, 2015 | 15.98 | 16.16 | 15.81 | 15.99 | 591,471 | +0.10(+0.65%) |
Dec 21, 2015 | 15.72 | 16.00 | 15.71 | 15.89 | 530,739 | +0.17(+1.07%) |
Dec 18, 2015 | 15.81 | 15.92 | 15.30 | 15.72 | 3,048,265 | -0.58(-3.56%) |
Dec 17, 2015 | 16.46 | 16.70 | 16.29 | 16.30 | 734,128 | -0.15(-0.91%) |
Dec 16, 2015 | 16.28 | 16.62 | 16.25 | 16.45 | 804,299 | +0.25(+1.56%) |
Dec 15, 2015 | 16.07 | 16.24 | 15.98 | 16.20 | 717,347 | +0.20(+1.23%) |
Dec 14, 2015 | 15.84 | 16.07 | 15.43 | 16.00 | 880,939 | +0.12(+0.77%) |
Dec 11, 2015 | 16.03 | 16.18 | 15.74 | 15.88 | 560,289 | -0.40(-2.47%) |
Dec 10, 2015 | 16.09 | 16.39 | 15.91 | 16.28 | 600,097 | +0.23(+1.46%) |
Dec 09, 2015 | 16.15 | 16.36 | 15.52 | 16.05 | 503,855 | -0.16(-0.98%) |
Dec 08, 2015 | 16.32 | 16.44 | 15.54 | 16.21 | 642,874 | -0.21(-1.25%) |
Dec 07, 2015 | 16.69 | 16.78 | 16.25 | 16.41 | 889,305 | -0.29(-1.74%) |
Dec 04, 2015 | 16.11 | 16.89 | 16.06 | 16.70 | 1,516,515 | +0.06(+0.34%) |
Dec 03, 2015 | 16.81 | 17.17 | 16.61 | 16.65 | 761,680 | -0.15(-0.89%) |
Dec 02, 2015 | 17.69 | 17.90 | 16.71 | 16.80 | 1,229,581 | -0.96(-5.42%) |
Dec 01, 2015 | 18.03 | 18.03 | 17.11 | 17.76 | 1,224,494 | -0.15(-0.84%) |
Nov 30, 2015 | 18.53 | 18.68 | 17.83 | 17.91 | 551,730 | -0.62(-3.33%) |
Nov 27, 2015 | 18.12 | 18.61 | 18.08 | 18.53 | 179,288 | +0.40(+2.22%) |
Nov 25, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 348,228 | +0.00(+0.00%) |
Nov 24, 2015 | 18.03 | 18.70 | 17.80 | 18.12 | 474,650 | -0.07(-0.41%) |
Nov 23, 2015 | 17.83 | 18.26 | 17.83 | 18.20 | 492,259 | +0.20(+1.09%) |
Nov 20, 2015 | 18.21 | 18.31 | 17.94 | 18.00 | 381,911 | -0.09(-0.52%) |
Nov 19, 2015 | 17.98 | 18.17 | 17.83 | 18.10 | 305,993 | +0.10(+0.57%) |
Nov 18, 2015 | 18.07 | 18.09 | 17.80 | 17.99 | 384,384 | +0.03(+0.16%) |
Nov 17, 2015 | 17.66 | 18.19 | 17.44 | 17.97 | 612,856 | +0.36(+2.02%) |
Nov 16, 2015 | 17.54 | 17.67 | 17.18 | 17.61 | 1,116,511 | +0.01(+0.05%) |
Nov 13, 2015 | 17.70 | 18.56 | 17.44 | 17.60 | 687,132 | -0.22(-1.26%) |
Nov 12, 2015 | 18.52 | 18.87 | 17.83 | 17.83 | 742,585 | -0.83(-4.46%) |
Nov 11, 2015 | 18.62 | 18.74 | 18.48 | 18.66 | 400,325 | +0.07(+0.35%) |
Nov 10, 2015 | 18.32 | 18.69 | 18.26 | 18.59 | 590,173 | +0.20(+1.07%) |
Nov 09, 2015 | 18.70 | 18.70 | 18.08 | 18.40 | 520,245 | -0.31(-1.65%) |
Nov 06, 2015 | 18.34 | 18.72 | 18.21 | 18.70 | 327,262 | +0.26(+1.42%) |
Nov 05, 2015 | 18.36 | 18.55 | 18.26 | 18.44 | 422,849 | +0.16(+0.87%) |
Nov 04, 2015 | 18.13 | 18.41 | 17.97 | 18.28 | 527,901 | +0.09(+0.51%) |
Nov 03, 2015 | 18.00 | 18.26 | 17.92 | 18.19 | 326,920 | +0.17(+0.93%) |
Nov 02, 2015 | 17.56 | 18.28 | 17.48 | 18.02 | 541,076 | +0.42(+2.39%) |
Oct 30, 2015 | 17.68 | 18.01 | 17.49 | 17.60 | 774,991 | -0.01(-0.05%) |
Oct 29, 2015 | 17.33 | 17.84 | 17.05 | 17.61 | 1,118,427 | +0.09(+0.53%) |
Oct 28, 2015 | 18.20 | 18.34 | 17.20 | 17.52 | 1,948,058 | -1.28(-6.81%) |
Oct 27, 2015 | 19.88 | 20.07 | 18.48 | 18.80 | 1,570,052 | -1.26(-6.29%) |
Oct 26, 2015 | 20.06 | 20.22 | 19.99 | 20.06 | 481,410 | -0.05(-0.23%) |
Oct 23, 2015 | 20.25 | 20.37 | 19.90 | 20.11 | 433,453 | +0.04(+0.19%) |
Oct 22, 2015 | 20.27 | 20.42 | 19.69 | 20.07 | 475,005 | -0.13(-0.65%) |
Oct 21, 2015 | 20.26 | 20.52 | 20.18 | 20.20 | 261,822 | +0.10(+0.51%) |
Oct 20, 2015 | 19.87 | 20.13 | 19.84 | 20.10 | 267,895 | +0.20(+0.99%) |
Oct 19, 2015 | 19.66 | 20.00 | 19.66 | 19.90 | 300,955 | +0.10(+0.52%) |
Oct 16, 2015 | 19.73 | 19.90 | 19.58 | 19.80 | 234,412 | +0.14(+0.71%) |
Oct 15, 2015 | 19.48 | 19.69 | 19.26 | 19.66 | 268,947 | +0.30(+1.55%) |
Oct 14, 2015 | 19.37 | 19.60 | 19.28 | 19.36 | 247,163 | +0.07(+0.39%) |
Oct 13, 2015 | 19.98 | 19.98 | 19.28 | 19.28 | 341,598 | -0.93(-4.62%) |
Oct 12, 2015 | 20.17 | 20.32 | 19.92 | 20.22 | 238,459 | +0.13(+0.65%) |
Oct 09, 2015 | 19.75 | 20.19 | 19.60 | 20.09 | 376,769 | +0.30(+1.51%) |
Oct 08, 2015 | 19.33 | 19.80 | 19.26 | 19.79 | 321,808 | +0.43(+2.22%) |
Oct 07, 2015 | 19.23 | 19.38 | 18.95 | 19.36 | 440,691 | +0.23(+1.22%) |
Oct 06, 2015 | 19.35 | 19.48 | 19.06 | 19.12 | 430,572 | -0.21(-1.11%) |
Oct 05, 2015 | 19.21 | 19.58 | 19.00 | 19.34 | 442,056 | +0.14(+0.73%) |
Oct 02, 2015 | 18.70 | 19.20 | 18.59 | 19.20 | 505,454 | +0.31(+1.63%) |