Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.86 | 16.74 | 16.74 | 16.74 | 29,300 | -0.12(-0.71%) |
Dec 30, 2015 | 16.76 | 17.00 | 16.75 | 16.86 | 28,060 | -0.06(-0.35%) |
Dec 29, 2015 | 16.79 | 17.00 | 16.70 | 16.92 | 23,876 | +0.20(+1.20%) |
Dec 28, 2015 | 16.53 | 16.76 | 16.53 | 16.72 | 33,297 | +0.18(+1.09%) |
Dec 24, 2015 | 16.57 | 16.54 | 16.54 | 16.54 | 11,600 | -0.01(-0.06%) |
Dec 23, 2015 | 16.46 | 16.63 | 16.43 | 16.55 | 32,544 | +0.05(+0.30%) |
Dec 22, 2015 | 16.20 | 16.60 | 16.16 | 16.50 | 185,328 | +0.35(+2.17%) |
Dec 21, 2015 | 16.10 | 16.31 | 16.08 | 16.15 | 29,024 | +0.10(+0.62%) |
Dec 18, 2015 | 16.13 | 16.20 | 16.03 | 16.05 | 109,425 | -0.15(-0.93%) |
Dec 17, 2015 | 16.36 | 16.37 | 16.15 | 16.20 | 53,688 | -0.06(-0.37%) |
Dec 16, 2015 | 16.34 | 16.49 | 16.24 | 16.26 | 83,746 | -0.08(-0.49%) |
Dec 15, 2015 | 16.55 | 16.62 | 16.27 | 16.34 | 61,230 | +0.05(+0.31%) |
Dec 14, 2015 | 16.24 | 16.49 | 16.24 | 16.29 | 50,299 | +0.11(+0.68%) |
Dec 11, 2015 | 16.12 | 16.41 | 16.12 | 16.18 | 40,462 | -0.16(-0.98%) |
Dec 10, 2015 | 16.25 | 16.47 | 16.24 | 16.34 | 60,380 | +0.12(+0.74%) |
Dec 09, 2015 | 15.76 | 16.60 | 15.76 | 16.22 | 102,067 | +1.76(+12.17%) |
Dec 08, 2015 | 14.50 | 14.63 | 14.36 | 14.46 | 10,023 | -0.09(-0.62%) |
Dec 07, 2015 | 14.92 | 15.02 | 14.38 | 14.55 | 19,228 | -0.46(-3.06%) |
Dec 04, 2015 | 15.00 | 15.16 | 14.93 | 15.01 | 30,565 | +0.00(+0.00%) |
Dec 03, 2015 | 15.40 | 15.42 | 14.98 | 15.01 | 22,180 | -0.27(-1.77%) |
Dec 02, 2015 | 15.46 | 15.46 | 15.19 | 15.28 | 11,437 | -0.16(-1.04%) |
Dec 01, 2015 | 15.43 | 15.50 | 15.11 | 15.44 | 16,332 | +0.11(+0.72%) |
Nov 30, 2015 | 15.39 | 15.56 | 15.18 | 15.33 | 20,829 | -0.17(-1.10%) |
Nov 27, 2015 | 15.41 | 15.56 | 15.20 | 15.50 | 11,721 | +0.24(+1.57%) |
Nov 25, 2015 | 15.05 | 15.26 | 15.26 | 15.26 | 25,400 | +0.32(+2.14%) |
Nov 24, 2015 | 14.71 | 14.97 | 14.53 | 14.94 | 20,438 | +0.12(+0.81%) |
Nov 23, 2015 | 14.74 | 14.93 | 14.65 | 14.82 | 17,614 | -0.04(-0.27%) |
Nov 20, 2015 | 14.85 | 15.03 | 14.72 | 14.86 | 33,565 | +0.11(+0.75%) |
Nov 19, 2015 | 14.81 | 14.85 | 14.50 | 14.75 | 17,401 | -0.01(-0.07%) |
Nov 18, 2015 | 14.46 | 14.79 | 14.39 | 14.76 | 23,538 | +0.40(+2.79%) |
Nov 17, 2015 | 14.22 | 14.73 | 14.20 | 14.36 | 93,794 | +0.08(+0.56%) |
Nov 16, 2015 | 14.28 | 14.45 | 14.15 | 14.28 | 58,505 | +0.02(+0.14%) |
Nov 13, 2015 | 14.30 | 14.61 | 14.20 | 14.26 | 55,190 | -0.16(-1.11%) |
Nov 12, 2015 | 14.75 | 14.75 | 14.29 | 14.42 | 37,322 | -0.42(-2.83%) |
Nov 11, 2015 | 14.59 | 14.87 | 14.58 | 14.84 | 40,726 | +0.33(+2.27%) |
Nov 10, 2015 | 14.26 | 14.52 | 14.18 | 14.51 | 28,527 | +0.41(+2.91%) |
Nov 09, 2015 | 14.06 | 14.26 | 13.96 | 14.10 | 60,553 | +0.00(+0.00%) |
Nov 06, 2015 | 14.00 | 14.10 | 13.77 | 14.10 | 94,264 | +0.05(+0.36%) |
Nov 05, 2015 | 14.00 | 14.61 | 13.87 | 14.05 | 167,776 | -1.79(-11.30%) |
Nov 04, 2015 | 16.35 | 16.54 | 15.49 | 15.84 | 147,429 | -0.36(-2.22%) |
Nov 03, 2015 | 17.63 | 17.81 | 16.19 | 16.20 | 83,943 | -1.51(-8.53%) |
Nov 02, 2015 | 17.18 | 17.74 | 17.18 | 17.71 | 26,672 | +0.58(+3.39%) |
Oct 30, 2015 | 17.24 | 17.41 | 17.12 | 17.13 | 10,872 | -0.08(-0.46%) |
Oct 29, 2015 | 17.02 | 17.30 | 17.00 | 17.21 | 22,991 | +0.01(+0.06%) |
Oct 28, 2015 | 16.57 | 17.20 | 16.49 | 17.20 | 50,562 | +0.72(+4.37%) |
Oct 27, 2015 | 16.78 | 16.78 | 16.35 | 16.48 | 26,676 | -0.40(-2.37%) |
Oct 26, 2015 | 16.90 | 17.00 | 16.75 | 16.88 | 12,664 | -0.13(-0.76%) |
Oct 23, 2015 | 16.87 | 17.14 | 16.79 | 17.01 | 25,016 | +0.20(+1.19%) |
Oct 22, 2015 | 16.33 | 17.35 | 16.33 | 16.81 | 90,182 | +0.44(+2.69%) |
Oct 21, 2015 | 16.94 | 16.94 | 16.37 | 16.37 | 11,432 | -0.63(-3.71%) |
Oct 20, 2015 | 16.84 | 17.07 | 16.83 | 17.00 | 23,787 | +0.15(+0.89%) |
Oct 19, 2015 | 16.76 | 16.89 | 16.51 | 16.85 | 22,215 | -0.04(-0.24%) |
Oct 16, 2015 | 17.11 | 17.11 | 16.71 | 16.89 | 17,106 | -0.13(-0.76%) |
Oct 15, 2015 | 16.65 | 17.03 | 16.62 | 17.02 | 24,606 | +0.50(+3.03%) |
Oct 14, 2015 | 16.76 | 16.99 | 16.49 | 16.52 | 13,666 | -0.33(-1.96%) |
Oct 13, 2015 | 17.15 | 17.42 | 16.75 | 16.85 | 23,774 | -0.33(-1.92%) |
Oct 12, 2015 | 17.26 | 17.34 | 17.12 | 17.18 | 27,479 | -0.08(-0.46%) |
Oct 09, 2015 | 17.45 | 17.63 | 17.12 | 17.26 | 27,438 | -0.08(-0.46%) |
Oct 08, 2015 | 17.05 | 17.53 | 17.04 | 17.34 | 35,790 | +0.25(+1.46%) |
Oct 07, 2015 | 16.51 | 17.11 | 16.51 | 17.09 | 21,179 | +0.71(+4.33%) |
Oct 06, 2015 | 16.81 | 16.93 | 16.32 | 16.38 | 18,474 | -0.52(-3.08%) |
Oct 05, 2015 | 16.31 | 16.96 | 16.31 | 16.90 | 29,078 | +0.71(+4.39%) |
Oct 02, 2015 | 15.80 | 16.24 | 15.59 | 16.19 | 26,096 | +0.33(+2.08%) |