Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.51 | 17.39 | 17.39 | 17.39 | 531,988 | -0.22(-1.24%) |
Dec 30, 2015 | 17.59 | 17.68 | 17.58 | 17.61 | 696,219 | -0.07(-0.38%) |
Dec 29, 2015 | 17.69 | 17.75 | 17.66 | 17.68 | 492,359 | +0.25(+1.46%) |
Dec 28, 2015 | 17.43 | 17.45 | 17.38 | 17.42 | 441,397 | +0.02(+0.11%) |
Dec 24, 2015 | 17.46 | 17.40 | 17.40 | 17.40 | 594,111 | -0.29(-1.64%) |
Dec 23, 2015 | 17.64 | 17.71 | 17.61 | 17.69 | 730,879 | +0.18(+1.03%) |
Dec 22, 2015 | 17.41 | 17.54 | 17.33 | 17.51 | 3,120,613 | +0.11(+0.66%) |
Dec 21, 2015 | 17.50 | 17.50 | 17.26 | 17.40 | 788,050 | +0.02(+0.10%) |
Dec 18, 2015 | 17.46 | 17.46 | 17.34 | 17.38 | 2,618,834 | -0.42(-2.37%) |
Dec 17, 2015 | 18.03 | 18.03 | 17.80 | 17.80 | 4,077,120 | -0.07(-0.40%) |
Dec 16, 2015 | 17.71 | 17.93 | 17.61 | 17.87 | 525,566 | +0.50(+2.88%) |
Dec 15, 2015 | 17.35 | 17.46 | 17.34 | 17.37 | 853,734 | +0.02(+0.14%) |
Dec 14, 2015 | 17.32 | 17.37 | 17.08 | 17.35 | 920,873 | +0.15(+0.88%) |
Dec 11, 2015 | 17.27 | 17.30 | 17.10 | 17.20 | 840,344 | -0.37(-2.13%) |
Dec 10, 2015 | 17.59 | 17.65 | 17.55 | 17.57 | 2,551,336 | +0.16(+0.90%) |
Dec 09, 2015 | 17.64 | 17.73 | 17.36 | 17.41 | 2,560,008 | -0.39(-2.17%) |
Dec 08, 2015 | 17.71 | 17.82 | 17.67 | 17.80 | 960,628 | -0.28(-1.53%) |
Dec 07, 2015 | 18.14 | 18.14 | 18.00 | 18.08 | 500,596 | -0.04(-0.23%) |
Dec 04, 2015 | 17.90 | 18.14 | 17.87 | 18.12 | 1,854,099 | +0.21(+1.18%) |
Dec 03, 2015 | 18.20 | 18.20 | 17.81 | 17.91 | 1,491,303 | -0.27(-1.49%) |
Dec 02, 2015 | 18.35 | 18.46 | 18.15 | 18.18 | 345,123 | -0.12(-0.64%) |
Dec 01, 2015 | 18.24 | 18.30 | 18.21 | 18.30 | 1,454,262 | +0.25(+1.38%) |
Nov 30, 2015 | 18.08 | 18.08 | 18.01 | 18.05 | 1,143,772 | -0.12(-0.68%) |
Nov 27, 2015 | 18.19 | 18.19 | 18.12 | 18.17 | 141,961 | -0.08(-0.42%) |
Nov 25, 2015 | 18.27 | 18.25 | 18.25 | 18.25 | 178,417 | -0.06(-0.35%) |
Nov 24, 2015 | 18.24 | 18.34 | 18.19 | 18.31 | 519,094 | +0.03(+0.16%) |
Nov 23, 2015 | 18.34 | 18.38 | 18.26 | 18.28 | 198,072 | -0.08(-0.45%) |
Nov 20, 2015 | 18.33 | 18.38 | 18.30 | 18.37 | 578,057 | +0.07(+0.39%) |
Nov 19, 2015 | 18.32 | 18.35 | 18.26 | 18.30 | 389,681 | -0.09(-0.48%) |
Nov 18, 2015 | 18.25 | 18.40 | 18.23 | 18.38 | 394,660 | +0.12(+0.68%) |
Nov 17, 2015 | 18.25 | 18.35 | 18.21 | 18.26 | 2,295,444 | +0.05(+0.26%) |
Nov 16, 2015 | 18.06 | 18.21 | 18.03 | 18.21 | 265,467 | +0.26(+1.45%) |
Nov 13, 2015 | 18.05 | 18.08 | 17.93 | 17.95 | 481,415 | -0.05(-0.26%) |
Nov 12, 2015 | 18.10 | 18.16 | 18.00 | 18.00 | 900,246 | -0.26(-1.43%) |
Nov 11, 2015 | 18.31 | 18.34 | 18.25 | 18.26 | 802,074 | +0.05(+0.29%) |
Nov 10, 2015 | 18.19 | 18.23 | 18.16 | 18.21 | 736,768 | +0.17(+0.95%) |
Nov 09, 2015 | 18.16 | 18.20 | 17.94 | 18.03 | 1,209,247 | -0.08(-0.42%) |
Nov 06, 2015 | 18.04 | 18.12 | 17.98 | 18.11 | 1,133,451 | +0.18(+0.99%) |
Nov 05, 2015 | 17.93 | 18.01 | 17.86 | 17.93 | 506,874 | +0.17(+0.97%) |
Nov 04, 2015 | 17.76 | 17.81 | 17.71 | 17.76 | 470,913 | -0.02(-0.10%) |
Nov 03, 2015 | 17.75 | 17.85 | 17.73 | 17.78 | 772,834 | +0.02(+0.13%) |
Nov 02, 2015 | 17.54 | 17.77 | 17.54 | 17.76 | 187,765 | +0.15(+0.87%) |
Oct 30, 2015 | 17.72 | 17.72 | 17.60 | 17.60 | 3,596,904 | -0.13(-0.73%) |
Oct 29, 2015 | 17.70 | 17.77 | 17.68 | 17.73 | 495,058 | -0.22(-1.22%) |
Oct 28, 2015 | 17.73 | 17.96 | 17.73 | 17.95 | 787,296 | +0.27(+1.54%) |
Oct 27, 2015 | 17.62 | 17.69 | 17.61 | 17.68 | 277,545 | -0.21(-1.16%) |
Oct 26, 2015 | 17.91 | 17.95 | 17.83 | 17.89 | 199,204 | -0.08(-0.46%) |
Oct 23, 2015 | 17.83 | 18.04 | 17.83 | 17.97 | 883,405 | +0.25(+1.44%) |
Oct 22, 2015 | 17.50 | 17.79 | 17.50 | 17.72 | 1,019,898 | +0.33(+1.90%) |
Oct 21, 2015 | 17.46 | 17.50 | 17.37 | 17.38 | 287,278 | +0.22(+1.31%) |
Oct 20, 2015 | 17.13 | 17.20 | 17.13 | 17.16 | 314,825 | -0.06(-0.34%) |
Oct 19, 2015 | 17.14 | 17.22 | 17.08 | 17.22 | 559,013 | -0.07(-0.41%) |
Oct 16, 2015 | 17.22 | 17.30 | 17.16 | 17.29 | 254,664 | +0.15(+0.90%) |
Oct 15, 2015 | 16.99 | 17.17 | 16.91 | 17.14 | 720,950 | +0.48(+2.88%) |
Oct 14, 2015 | 16.85 | 16.90 | 16.62 | 16.66 | 2,917,883 | -0.34(-1.98%) |
Oct 13, 2015 | 17.05 | 17.14 | 16.97 | 16.99 | 2,046,048 | -0.24(-1.37%) |
Oct 12, 2015 | 17.21 | 17.25 | 17.16 | 17.23 | 322,689 | -0.01(-0.03%) |
Oct 09, 2015 | 17.24 | 17.28 | 17.20 | 17.24 | 406,921 | +0.11(+0.62%) |
Oct 08, 2015 | 17.03 | 17.19 | 16.99 | 17.13 | 326,895 | +0.02(+0.14%) |
Oct 07, 2015 | 17.08 | 17.15 | 16.96 | 17.11 | 602,723 | +0.24(+1.40%) |
Oct 06, 2015 | 16.91 | 16.95 | 16.82 | 16.87 | 636,226 | -0.17(-0.97%) |
Oct 05, 2015 | 16.91 | 17.08 | 16.91 | 17.04 | 645,526 | +0.47(+2.82%) |
Oct 02, 2015 | 16.08 | 16.57 | 16.04 | 16.57 | 830,879 | +0.21(+1.27%) |