Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.91 | 17.00 | 17.00 | 17.00 | 98,577 | +0.08(+0.45%) |
Dec 30, 2015 | 17.08 | 17.25 | 16.84 | 16.92 | 35,992 | -0.23(-1.34%) |
Dec 29, 2015 | 17.09 | 17.45 | 16.95 | 17.15 | 46,273 | +0.08(+0.45%) |
Dec 28, 2015 | 17.22 | 17.28 | 16.67 | 17.07 | 69,303 | -0.15(-0.89%) |
Dec 24, 2015 | 17.08 | 17.23 | 17.23 | 17.23 | 46,579 | +0.14(+0.84%) |
Dec 23, 2015 | 16.56 | 17.13 | 16.56 | 17.08 | 68,498 | +0.67(+4.09%) |
Dec 22, 2015 | 16.43 | 16.43 | 16.21 | 16.41 | 158,460 | -0.01(-0.06%) |
Dec 21, 2015 | 17.05 | 17.10 | 16.27 | 16.42 | 93,636 | -0.47(-2.78%) |
Dec 18, 2015 | 16.79 | 17.04 | 16.71 | 16.89 | 164,452 | -0.01(-0.06%) |
Dec 17, 2015 | 17.37 | 17.48 | 16.83 | 16.90 | 109,136 | -0.36(-2.11%) |
Dec 16, 2015 | 16.48 | 17.32 | 16.27 | 17.26 | 124,129 | +0.97(+5.95%) |
Dec 15, 2015 | 16.05 | 16.41 | 15.93 | 16.29 | 105,668 | +0.29(+1.80%) |
Dec 14, 2015 | 16.29 | 16.29 | 15.82 | 16.01 | 107,333 | -0.31(-1.88%) |
Dec 11, 2015 | 16.56 | 16.63 | 16.11 | 16.31 | 135,239 | -0.52(-3.08%) |
Dec 10, 2015 | 16.84 | 17.04 | 16.52 | 16.83 | 114,263 | -0.04(-0.23%) |
Dec 09, 2015 | 17.30 | 17.30 | 16.77 | 16.87 | 107,055 | -0.42(-2.44%) |
Dec 08, 2015 | 17.41 | 17.59 | 17.24 | 17.29 | 73,443 | -0.20(-1.15%) |
Dec 07, 2015 | 17.71 | 17.71 | 17.30 | 17.49 | 124,769 | -0.28(-1.57%) |
Dec 04, 2015 | 17.90 | 17.96 | 17.48 | 17.77 | 101,590 | -0.06(-0.32%) |
Dec 03, 2015 | 18.09 | 18.13 | 17.61 | 17.83 | 89,063 | -0.16(-0.91%) |
Dec 02, 2015 | 18.62 | 18.69 | 17.95 | 17.99 | 62,936 | -0.61(-3.30%) |
Dec 01, 2015 | 18.39 | 18.92 | 18.18 | 18.61 | 72,072 | +0.30(+1.62%) |
Nov 30, 2015 | 18.58 | 18.68 | 18.16 | 18.31 | 164,058 | -0.23(-1.24%) |
Nov 27, 2015 | 18.53 | 18.71 | 18.37 | 18.54 | 41,868 | +0.14(+0.78%) |
Nov 25, 2015 | 18.25 | 18.40 | 18.40 | 18.40 | 43,140 | +0.16(+0.89%) |
Nov 24, 2015 | 18.22 | 18.32 | 17.82 | 18.23 | 132,256 | -0.08(-0.42%) |
Nov 23, 2015 | 18.32 | 18.83 | 18.26 | 18.31 | 111,407 | -0.16(-0.88%) |
Nov 20, 2015 | 18.18 | 18.54 | 18.18 | 18.47 | 106,337 | +0.37(+2.07%) |
Nov 19, 2015 | 17.67 | 18.14 | 17.48 | 18.10 | 128,880 | +0.52(+2.95%) |
Nov 18, 2015 | 17.56 | 17.75 | 17.38 | 17.58 | 148,926 | +0.06(+0.33%) |
Nov 17, 2015 | 18.03 | 18.06 | 17.45 | 17.52 | 90,899 | -0.51(-2.82%) |
Nov 16, 2015 | 17.51 | 18.07 | 17.51 | 18.03 | 62,548 | +0.48(+2.73%) |
Nov 13, 2015 | 17.33 | 17.78 | 17.29 | 17.55 | 92,962 | +0.14(+0.83%) |
Nov 12, 2015 | 17.84 | 17.85 | 17.33 | 17.41 | 151,897 | -0.60(-3.36%) |
Nov 11, 2015 | 18.34 | 18.47 | 17.89 | 18.01 | 91,101 | -0.33(-1.78%) |
Nov 10, 2015 | 17.29 | 18.36 | 17.24 | 18.34 | 189,845 | +0.97(+5.58%) |
Nov 09, 2015 | 17.78 | 17.87 | 17.06 | 17.37 | 186,784 | -0.46(-2.58%) |
Nov 06, 2015 | 17.51 | 18.34 | 17.50 | 17.83 | 346,406 | -0.42(-2.31%) |
Nov 05, 2015 | 18.43 | 18.61 | 17.67 | 18.25 | 69,766 | -0.12(-0.68%) |
Nov 04, 2015 | 18.06 | 18.46 | 17.80 | 18.38 | 69,826 | +0.41(+2.30%) |
Nov 03, 2015 | 17.81 | 18.11 | 17.58 | 17.96 | 152,910 | +0.12(+0.70%) |
Nov 02, 2015 | 18.42 | 18.54 | 17.73 | 17.84 | 188,195 | -0.47(-2.57%) |
Oct 30, 2015 | 18.04 | 18.56 | 17.63 | 18.31 | 126,520 | +0.25(+1.38%) |
Oct 29, 2015 | 19.15 | 19.15 | 17.99 | 18.06 | 119,043 | -1.09(-5.71%) |
Oct 28, 2015 | 18.75 | 19.44 | 18.68 | 19.15 | 59,617 | +0.47(+2.52%) |
Oct 27, 2015 | 19.23 | 19.23 | 18.55 | 18.68 | 131,193 | -0.53(-2.75%) |
Oct 26, 2015 | 19.48 | 19.60 | 19.01 | 19.21 | 33,789 | -0.25(-1.28%) |
Oct 23, 2015 | 19.92 | 19.98 | 19.20 | 19.46 | 98,608 | -0.34(-1.70%) |
Oct 22, 2015 | 19.98 | 20.26 | 19.55 | 19.80 | 45,898 | -0.12(-0.63%) |
Oct 21, 2015 | 20.22 | 20.70 | 19.79 | 19.92 | 100,130 | -0.23(-1.14%) |
Oct 20, 2015 | 19.65 | 20.20 | 19.65 | 20.15 | 96,452 | +0.37(+1.89%) |
Oct 19, 2015 | 19.07 | 19.84 | 19.03 | 19.78 | 70,839 | +0.60(+3.10%) |
Oct 16, 2015 | 19.16 | 19.40 | 18.88 | 19.18 | 51,775 | +0.10(+0.50%) |
Oct 15, 2015 | 18.95 | 19.31 | 18.55 | 19.09 | 110,634 | +0.19(+1.02%) |
Oct 14, 2015 | 19.30 | 19.47 | 18.50 | 18.90 | 90,554 | -0.36(-1.89%) |
Oct 13, 2015 | 19.84 | 20.05 | 18.98 | 19.26 | 63,779 | -0.76(-3.79%) |
Oct 12, 2015 | 19.88 | 20.12 | 19.54 | 20.02 | 103,828 | +0.10(+0.48%) |
Oct 09, 2015 | 20.06 | 20.11 | 19.67 | 19.92 | 60,487 | -0.03(-0.14%) |
Oct 08, 2015 | 19.81 | 20.12 | 19.44 | 19.95 | 92,924 | +0.05(+0.24%) |
Oct 07, 2015 | 19.03 | 19.90 | 18.89 | 19.90 | 151,987 | +1.03(+5.44%) |
Oct 06, 2015 | 19.66 | 20.05 | 18.77 | 18.88 | 110,044 | -0.83(-4.24%) |
Oct 05, 2015 | 19.40 | 19.77 | 19.22 | 19.71 | 118,078 | +0.41(+2.14%) |
Oct 02, 2015 | 18.87 | 19.30 | 18.65 | 19.30 | 133,952 | +0.18(+0.95%) |