Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.67 | 15.53 | 15.53 | 15.53 | 15,831 | -0.05(-0.35%) |
Dec 30, 2015 | 15.64 | 15.85 | 15.59 | 15.59 | 29,244 | -0.22(-1.37%) |
Dec 29, 2015 | 15.88 | 16.00 | 15.74 | 15.80 | 48,829 | -0.02(-0.10%) |
Dec 28, 2015 | 15.79 | 16.00 | 15.75 | 15.82 | 120,667 | -0.14(-0.90%) |
Dec 24, 2015 | 15.81 | 15.96 | 15.96 | 15.96 | 94,365 | -0.04(-0.25%) |
Dec 23, 2015 | 15.78 | 16.02 | 15.76 | 16.00 | 159,937 | +0.42(+2.68%) |
Dec 22, 2015 | 15.59 | 15.80 | 15.47 | 15.59 | 128,540 | +0.02(+0.13%) |
Dec 21, 2015 | 15.72 | 15.83 | 15.47 | 15.57 | 73,833 | -0.11(-0.68%) |
Dec 18, 2015 | 15.92 | 16.11 | 15.67 | 15.67 | 42,361 | -0.21(-1.33%) |
Dec 17, 2015 | 16.12 | 16.12 | 15.86 | 15.88 | 17,592 | +0.04(+0.25%) |
Dec 16, 2015 | 15.85 | 16.16 | 15.72 | 15.84 | 32,038 | -0.09(-0.55%) |
Dec 15, 2015 | 15.58 | 15.96 | 15.58 | 15.93 | 161,782 | +0.28(+1.78%) |
Dec 14, 2015 | 15.44 | 15.65 | 15.28 | 15.65 | 78,266 | +0.47(+3.13%) |
Dec 11, 2015 | 15.35 | 15.37 | 15.18 | 15.18 | 4,099 | -0.52(-3.30%) |
Dec 10, 2015 | 15.92 | 16.06 | 15.60 | 15.70 | 211,289 | -0.23(-1.43%) |
Dec 09, 2015 | 16.01 | 16.24 | 15.89 | 15.92 | 79,697 | -0.14(-0.85%) |
Dec 08, 2015 | 16.04 | 16.09 | 15.90 | 16.06 | 60,585 | -0.14(-0.89%) |
Dec 07, 2015 | 16.44 | 16.46 | 16.04 | 16.20 | 262,424 | -0.14(-0.88%) |
Dec 04, 2015 | 16.34 | 16.54 | 16.34 | 16.35 | 6,633 | -0.26(-1.57%) |
Dec 03, 2015 | 16.61 | 16.64 | 16.32 | 16.61 | 14,653 | +0.15(+0.90%) |
Dec 02, 2015 | 16.43 | 16.47 | 16.36 | 16.46 | 2,759 | -0.07(-0.41%) |
Dec 01, 2015 | 16.60 | 17.01 | 16.34 | 16.53 | 6,052 | +0.09(+0.52%) |
Nov 30, 2015 | 16.32 | 17.28 | 16.14 | 16.44 | 7,539 | +0.02(+0.14%) |
Nov 27, 2015 | 16.28 | 16.42 | 16.28 | 16.42 | 663 | -0.10(-0.63%) |
Nov 25, 2015 | 16.68 | 16.53 | 16.53 | 16.53 | 44,378 | -0.33(-1.95%) |
Nov 24, 2015 | 16.87 | 16.95 | 16.70 | 16.85 | 18,651 | -0.17(-0.99%) |
Nov 23, 2015 | 17.11 | 17.11 | 16.81 | 17.02 | 39,445 | -0.06(-0.38%) |
Nov 20, 2015 | 17.11 | 17.11 | 16.88 | 17.09 | 5,557 | +0.24(+1.43%) |
Nov 19, 2015 | 16.85 | 16.89 | 16.74 | 16.85 | 3,901 | +0.05(+0.29%) |
Nov 18, 2015 | 16.65 | 16.80 | 16.54 | 16.80 | 4,177 | +0.20(+1.21%) |
Nov 17, 2015 | 16.61 | 16.68 | 16.51 | 16.60 | 12,680 | +0.16(+0.99%) |
Nov 16, 2015 | 16.36 | 16.43 | 16.34 | 16.43 | 1,707 | +0.13(+0.77%) |
Nov 13, 2015 | 16.23 | 16.39 | 16.15 | 16.31 | 250,523 | +0.01(+0.07%) |
Nov 12, 2015 | 16.40 | 16.40 | 16.28 | 16.30 | 3,817 | -0.30(-1.79%) |
Nov 11, 2015 | 16.45 | 16.62 | 16.43 | 16.59 | 5,603 | +0.08(+0.47%) |
Nov 10, 2015 | 16.52 | 16.52 | 16.52 | 16.52 | 260 | +0.01(+0.04%) |
Nov 09, 2015 | 16.77 | 16.77 | 16.38 | 16.51 | 77,164 | -0.26(-1.58%) |
Nov 06, 2015 | 16.82 | 16.88 | 16.69 | 16.77 | 5,962 | -0.22(-1.28%) |
Nov 05, 2015 | 17.01 | 17.01 | 16.93 | 16.99 | 5,048 | -0.03(-0.17%) |
Nov 04, 2015 | 17.19 | 17.19 | 16.90 | 17.02 | 12,155 | -0.03(-0.15%) |
Nov 03, 2015 | 16.84 | 17.14 | 16.84 | 17.05 | 13,024 | +0.47(+2.86%) |
Oct 30, 2015 | 16.54 | 16.57 | 16.57 | 16.57 | 265 | +0.05(+0.29%) |
Oct 29, 2015 | 16.53 | 16.55 | 16.51 | 16.53 | 1,640 | -0.05(-0.30%) |
Oct 28, 2015 | 16.86 | 17.00 | 16.56 | 16.57 | 7,929 | -0.22(-1.33%) |
Oct 27, 2015 | 16.75 | 16.80 | 16.65 | 16.80 | 2,304 | -0.07(-0.43%) |
Oct 26, 2015 | 16.89 | 16.90 | 16.75 | 16.87 | 6,478 | -0.10(-0.57%) |
Oct 23, 2015 | 16.85 | 17.14 | 16.85 | 16.97 | 7,832 | +0.11(+0.65%) |
Oct 22, 2015 | 16.83 | 16.86 | 16.83 | 16.86 | 2,990 | +0.34(+2.06%) |
Oct 21, 2015 | 16.71 | 16.71 | 16.46 | 16.52 | 37,470 | -0.27(-1.62%) |
Oct 20, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 160 | +0.01(+0.05%) |
Oct 19, 2015 | 16.79 | 16.79 | 16.67 | 16.78 | 8,130 | -0.22(-1.27%) |
Oct 16, 2015 | 16.89 | 17.00 | 16.73 | 17.00 | 19,814 | -0.02(-0.09%) |
Oct 15, 2015 | 16.81 | 17.01 | 16.77 | 17.01 | 41,532 | +0.47(+2.85%) |
Oct 14, 2015 | 16.57 | 16.62 | 16.52 | 16.54 | 12,111 | +0.03(+0.18%) |
Oct 13, 2015 | 16.63 | 16.63 | 16.49 | 16.51 | 4,281 | -0.33(-1.98%) |
Oct 12, 2015 | 17.05 | 17.05 | 16.80 | 16.85 | 20,552 | -0.15(-0.90%) |
Oct 09, 2015 | 16.97 | 17.17 | 16.90 | 17.00 | 8,295 | +0.24(+1.44%) |
Oct 08, 2015 | 16.66 | 16.88 | 16.56 | 16.76 | 58,478 | +0.20(+1.21%) |
Oct 07, 2015 | 16.55 | 16.83 | 16.51 | 16.56 | 16,721 | +0.20(+1.23%) |
Oct 06, 2015 | 16.22 | 16.36 | 16.19 | 16.36 | 6,793 | +0.06(+0.39%) |
Oct 05, 2015 | 16.04 | 16.29 | 16.04 | 16.29 | 32,743 | +0.38(+2.37%) |
Oct 02, 2015 | 15.31 | 15.92 | 15.31 | 15.92 | 17,721 | +0.42(+2.73%) |