Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.89 | 17.90 | 17.90 | 17.90 | 81,669 | +0.07(+0.40%) |
Dec 30, 2015 | 17.78 | 17.84 | 17.75 | 17.83 | 94,590 | -0.01(-0.05%) |
Dec 29, 2015 | 17.98 | 17.98 | 17.78 | 17.84 | 48,374 | -0.15(-0.83%) |
Dec 28, 2015 | 17.96 | 18.04 | 17.95 | 17.99 | 33,148 | +0.03(+0.19%) |
Dec 24, 2015 | 17.93 | 17.95 | 17.95 | 17.95 | 44,892 | +0.07(+0.36%) |
Dec 23, 2015 | 17.82 | 17.93 | 17.74 | 17.89 | 68,502 | -0.06(-0.32%) |
Dec 22, 2015 | 17.98 | 18.00 | 17.86 | 17.94 | 206,649 | -0.06(-0.32%) |
Dec 21, 2015 | 18.02 | 18.05 | 17.96 | 18.00 | 48,054 | -0.01(-0.05%) |
Dec 18, 2015 | 18.02 | 18.09 | 17.96 | 18.01 | 93,469 | +0.03(+0.18%) |
Dec 17, 2015 | 17.96 | 18.02 | 17.90 | 17.98 | 306,381 | +0.12(+0.69%) |
Dec 16, 2015 | 17.84 | 17.93 | 17.75 | 17.85 | 137,725 | -0.09(-0.50%) |
Dec 15, 2015 | 17.79 | 17.94 | 17.71 | 17.94 | 75,603 | +0.04(+0.21%) |
Dec 14, 2015 | 18.00 | 18.01 | 17.79 | 17.91 | 101,095 | -0.10(-0.55%) |
Dec 11, 2015 | 18.12 | 18.14 | 18.01 | 18.01 | 28,358 | -0.03(-0.18%) |
Dec 10, 2015 | 18.11 | 18.11 | 17.99 | 18.04 | 43,415 | -0.06(-0.35%) |
Dec 09, 2015 | 18.03 | 18.11 | 17.92 | 18.10 | 37,872 | +0.00(+0.01%) |
Dec 08, 2015 | 18.17 | 18.17 | 18.04 | 18.10 | 19,872 | -0.00(-0.03%) |
Dec 07, 2015 | 18.01 | 18.21 | 18.01 | 18.11 | 89,115 | +0.15(+0.82%) |
Dec 04, 2015 | 17.87 | 18.01 | 17.87 | 17.96 | 31,764 | +0.08(+0.45%) |
Dec 03, 2015 | 18.10 | 18.11 | 17.80 | 17.88 | 10,664 | -0.34(-1.85%) |
Dec 02, 2015 | 18.20 | 18.26 | 18.17 | 18.21 | 38,835 | -0.05(-0.26%) |
Dec 01, 2015 | 18.08 | 18.26 | 18.08 | 18.26 | 303,213 | +0.22(+1.24%) |
Nov 30, 2015 | 18.07 | 18.11 | 17.99 | 18.04 | 21,964 | +0.05(+0.28%) |
Nov 27, 2015 | 18.03 | 18.09 | 17.98 | 17.99 | 100,677 | -0.03(-0.16%) |
Nov 25, 2015 | 18.03 | 18.02 | 18.02 | 18.02 | 21,794 | +0.03(+0.14%) |
Nov 24, 2015 | 18.03 | 18.08 | 17.93 | 17.99 | 99,564 | -0.02(-0.13%) |
Nov 23, 2015 | 17.99 | 18.05 | 17.99 | 18.02 | 24,791 | +0.04(+0.21%) |
Nov 20, 2015 | 18.05 | 18.09 | 17.97 | 17.98 | 11,352 | -0.03(-0.16%) |
Nov 19, 2015 | 18.07 | 18.08 | 17.99 | 18.01 | 71,415 | +0.00(+0.00%) |
Nov 18, 2015 | 17.90 | 18.01 | 17.88 | 18.01 | 47,440 | +0.05(+0.29%) |
Nov 17, 2015 | 17.83 | 17.96 | 17.83 | 17.95 | 109,039 | +0.04(+0.24%) |
Nov 16, 2015 | 17.92 | 17.93 | 17.82 | 17.91 | 42,417 | +0.04(+0.24%) |
Nov 13, 2015 | 17.87 | 17.97 | 17.83 | 17.87 | 29,268 | -0.02(-0.11%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.81 | 17.89 | 121,388 | +0.03(+0.16%) |
Nov 11, 2015 | 17.85 | 17.90 | 17.76 | 17.86 | 65,680 | -0.00(-0.03%) |
Nov 10, 2015 | 17.94 | 17.96 | 17.83 | 17.86 | 5,060,312 | -0.00(-0.03%) |
Nov 09, 2015 | 17.90 | 17.92 | 17.82 | 17.87 | 30,002 | -0.05(-0.29%) |
Nov 06, 2015 | 17.96 | 17.97 | 17.89 | 17.92 | 20,660 | -0.24(-1.30%) |
Nov 05, 2015 | 18.17 | 18.20 | 18.06 | 18.16 | 120,538 | -0.05(-0.29%) |
Nov 04, 2015 | 18.15 | 18.27 | 18.10 | 18.21 | 168,859 | +0.08(+0.44%) |
Nov 03, 2015 | 18.18 | 18.23 | 18.09 | 18.13 | 44,611 | -0.14(-0.75%) |
Nov 02, 2015 | 18.19 | 18.28 | 18.19 | 18.27 | 19,228 | -0.03(-0.16%) |
Oct 30, 2015 | 18.20 | 18.30 | 18.20 | 18.30 | 21,968 | +0.14(+0.75%) |
Oct 29, 2015 | 18.30 | 18.32 | 18.15 | 18.16 | 146,523 | -0.25(-1.38%) |
Oct 28, 2015 | 18.44 | 18.47 | 18.35 | 18.41 | 116,005 | -0.06(-0.33%) |
Oct 27, 2015 | 18.52 | 18.56 | 18.43 | 18.47 | 56,116 | -0.01(-0.05%) |
Oct 26, 2015 | 18.46 | 18.54 | 18.45 | 18.48 | 23,427 | +0.12(+0.67%) |
Oct 23, 2015 | 18.37 | 18.42 | 18.33 | 18.36 | 115,756 | -0.04(-0.21%) |
Oct 22, 2015 | 18.38 | 18.48 | 18.38 | 18.40 | 20,887 | +0.00(+0.00%) |
Oct 21, 2015 | 18.31 | 18.44 | 18.25 | 18.40 | 175,403 | +0.21(+1.16%) |
Oct 20, 2015 | 18.22 | 18.32 | 18.16 | 18.19 | 551,697 | -0.10(-0.57%) |
Oct 19, 2015 | 18.24 | 18.29 | 18.16 | 18.29 | 39,232 | +0.02(+0.13%) |
Oct 16, 2015 | 18.29 | 18.35 | 18.27 | 18.27 | 86,543 | +0.03(+0.18%) |
Oct 15, 2015 | 18.34 | 18.36 | 18.19 | 18.23 | 204,821 | -0.13(-0.69%) |
Oct 14, 2015 | 18.24 | 18.36 | 18.24 | 18.36 | 40,328 | +0.16(+0.90%) |
Oct 13, 2015 | 18.27 | 18.27 | 18.16 | 18.20 | 38,994 | -0.01(-0.05%) |
Oct 12, 2015 | 18.21 | 18.31 | 18.21 | 18.21 | 20,443 | +0.11(+0.62%) |
Oct 09, 2015 | 18.12 | 18.22 | 18.08 | 18.09 | 85,933 | +0.05(+0.26%) |
Oct 08, 2015 | 18.21 | 18.21 | 18.05 | 18.05 | 108,613 | -0.15(-0.83%) |
Oct 07, 2015 | 18.09 | 18.20 | 18.09 | 18.20 | 17,937 | +0.11(+0.60%) |
Oct 06, 2015 | 17.93 | 18.19 | 17.93 | 18.09 | 20,108 | +0.06(+0.34%) |
Oct 05, 2015 | 18.04 | 18.08 | 18.00 | 18.03 | 13,035 | -0.05(-0.29%) |
Oct 02, 2015 | 18.18 | 18.24 | 18.05 | 18.08 | 11,866 | +0.03(+0.18%) |