Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.75 | 16.68 | 16.68 | 16.68 | 211,100 | -0.08(-0.48%) |
Dec 30, 2015 | 17.00 | 17.44 | 16.62 | 16.76 | 213,078 | -0.73(-4.17%) |
Dec 29, 2015 | 17.18 | 17.59 | 17.02 | 17.49 | 66,153 | +0.41(+2.40%) |
Dec 28, 2015 | 16.59 | 17.48 | 16.20 | 17.08 | 309,134 | -0.62(-3.50%) |
Dec 24, 2015 | 17.65 | 17.70 | 17.70 | 17.70 | 28,800 | -0.01(-0.06%) |
Dec 23, 2015 | 17.91 | 18.34 | 17.54 | 17.71 | 143,881 | -0.05(-0.28%) |
Dec 22, 2015 | 17.13 | 17.95 | 16.98 | 17.76 | 180,078 | +0.62(+3.62%) |
Dec 21, 2015 | 16.97 | 17.20 | 16.75 | 17.14 | 133,429 | +0.42(+2.51%) |
Dec 18, 2015 | 16.82 | 17.10 | 16.47 | 16.72 | 183,137 | -0.07(-0.42%) |
Dec 17, 2015 | 17.04 | 17.50 | 16.75 | 16.79 | 123,078 | -0.33(-1.93%) |
Dec 16, 2015 | 17.40 | 17.49 | 16.73 | 17.12 | 139,594 | -0.11(-0.64%) |
Dec 15, 2015 | 16.92 | 17.63 | 16.85 | 17.23 | 82,532 | +0.46(+2.74%) |
Dec 14, 2015 | 16.75 | 16.93 | 16.44 | 16.77 | 125,291 | +0.08(+0.48%) |
Dec 11, 2015 | 16.58 | 17.10 | 16.35 | 16.69 | 102,818 | -0.18(-1.07%) |
Dec 10, 2015 | 16.77 | 17.10 | 16.75 | 16.87 | 54,121 | +0.10(+0.60%) |
Dec 09, 2015 | 16.85 | 17.16 | 16.73 | 16.77 | 74,455 | -0.08(-0.47%) |
Dec 08, 2015 | 16.68 | 16.96 | 16.31 | 16.85 | 180,819 | -0.09(-0.53%) |
Dec 07, 2015 | 16.88 | 17.10 | 16.82 | 16.94 | 185,609 | -0.05(-0.29%) |
Dec 04, 2015 | 17.57 | 17.67 | 16.88 | 16.99 | 252,695 | -0.58(-3.30%) |
Dec 03, 2015 | 17.60 | 17.98 | 17.28 | 17.57 | 124,862 | +0.00(+0.00%) |
Dec 02, 2015 | 18.10 | 18.46 | 17.27 | 17.57 | 191,109 | -0.49(-2.71%) |
Dec 01, 2015 | 17.62 | 18.55 | 16.84 | 18.06 | 275,203 | +0.48(+2.73%) |
Nov 30, 2015 | 18.45 | 18.50 | 17.55 | 17.58 | 201,860 | -0.63(-3.46%) |
Nov 27, 2015 | 19.22 | 19.22 | 18.01 | 18.21 | 144,346 | -0.93(-4.86%) |
Nov 25, 2015 | 18.87 | 19.14 | 19.14 | 19.14 | 454,400 | +0.47(+2.52%) |
Nov 24, 2015 | 18.25 | 18.83 | 18.13 | 18.67 | 134,678 | +0.26(+1.41%) |
Nov 23, 2015 | 17.55 | 18.73 | 17.55 | 18.41 | 226,838 | +0.56(+3.14%) |
Nov 20, 2015 | 17.47 | 18.68 | 17.33 | 17.85 | 312,716 | +0.56(+3.24%) |
Nov 19, 2015 | 17.09 | 17.49 | 16.80 | 17.29 | 103,697 | +0.09(+0.52%) |
Nov 18, 2015 | 17.21 | 17.67 | 16.72 | 17.20 | 207,310 | -0.10(-0.58%) |
Nov 17, 2015 | 16.61 | 17.36 | 16.45 | 17.30 | 250,636 | +0.75(+4.53%) |
Nov 16, 2015 | 16.06 | 16.68 | 16.04 | 16.55 | 129,923 | +0.42(+2.60%) |
Nov 13, 2015 | 16.54 | 16.65 | 15.79 | 16.13 | 137,917 | -0.41(-2.48%) |
Nov 12, 2015 | 16.41 | 16.91 | 16.11 | 16.54 | 195,194 | -0.03(-0.18%) |
Nov 11, 2015 | 16.99 | 17.80 | 16.42 | 16.57 | 1,387,849 | +2.00(+13.73%) |
Nov 10, 2015 | 13.95 | 14.73 | 13.80 | 14.57 | 441,959 | +0.57(+4.07%) |
Nov 09, 2015 | 13.98 | 14.40 | 13.80 | 14.00 | 241,354 | -0.04(-0.28%) |
Nov 06, 2015 | 13.47 | 14.25 | 13.37 | 14.04 | 140,042 | +0.58(+4.31%) |
Nov 05, 2015 | 13.49 | 13.69 | 13.30 | 13.46 | 68,880 | +0.05(+0.37%) |
Nov 04, 2015 | 13.20 | 13.70 | 13.12 | 13.41 | 122,423 | +0.17(+1.28%) |
Nov 03, 2015 | 12.81 | 13.28 | 12.80 | 13.24 | 80,064 | +0.44(+3.44%) |
Nov 02, 2015 | 12.65 | 13.00 | 12.60 | 12.80 | 163,279 | +0.15(+1.19%) |
Oct 30, 2015 | 12.65 | 12.82 | 12.45 | 12.65 | 89,031 | +0.00(+0.00%) |
Oct 29, 2015 | 12.76 | 12.90 | 12.46 | 12.65 | 66,191 | +0.07(+0.56%) |
Oct 28, 2015 | 12.21 | 12.59 | 12.12 | 12.58 | 76,680 | +0.36(+2.95%) |
Oct 27, 2015 | 12.48 | 12.58 | 11.86 | 12.22 | 124,441 | -0.34(-2.71%) |
Oct 26, 2015 | 12.71 | 12.77 | 12.31 | 12.56 | 72,189 | -0.11(-0.87%) |
Oct 23, 2015 | 12.85 | 13.05 | 12.62 | 12.67 | 171,283 | -0.10(-0.78%) |
Oct 22, 2015 | 12.65 | 12.86 | 12.56 | 12.77 | 73,569 | +0.24(+1.92%) |
Oct 21, 2015 | 12.53 | 12.74 | 12.42 | 12.53 | 95,846 | -0.02(-0.16%) |
Oct 20, 2015 | 12.44 | 12.65 | 12.32 | 12.55 | 56,229 | +0.11(+0.88%) |
Oct 19, 2015 | 12.45 | 12.60 | 12.21 | 12.44 | 152,978 | -0.01(-0.08%) |
Oct 16, 2015 | 12.82 | 12.94 | 12.41 | 12.45 | 117,688 | -0.37(-2.89%) |
Oct 15, 2015 | 12.65 | 12.87 | 12.29 | 12.82 | 116,301 | +0.25(+1.99%) |
Oct 14, 2015 | 12.50 | 12.70 | 12.31 | 12.57 | 53,450 | +0.05(+0.40%) |
Oct 13, 2015 | 12.64 | 12.79 | 12.47 | 12.52 | 140,052 | -0.18(-1.42%) |
Oct 12, 2015 | 12.60 | 12.75 | 12.41 | 12.70 | 116,172 | +0.14(+1.11%) |
Oct 09, 2015 | 12.56 | 12.86 | 12.26 | 12.56 | 159,087 | +0.01(+0.08%) |
Oct 08, 2015 | 12.52 | 12.74 | 12.32 | 12.55 | 222,803 | -0.04(-0.32%) |
Oct 07, 2015 | 12.22 | 12.60 | 12.09 | 12.59 | 309,689 | +0.41(+3.37%) |
Oct 06, 2015 | 11.98 | 12.23 | 11.90 | 12.18 | 161,889 | +0.15(+1.25%) |
Oct 05, 2015 | 12.20 | 12.21 | 11.87 | 12.03 | 293,394 | -0.01(-0.08%) |
Oct 02, 2015 | 11.61 | 12.05 | 11.45 | 12.04 | 322,456 | +0.27(+2.29%) |