Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.03 | 18.07 | 18.07 | 18.07 | 20,408 | -0.02(-0.12%) |
Dec 30, 2015 | 18.10 | 18.25 | 18.06 | 18.09 | 191,120 | -0.18(-0.97%) |
Dec 29, 2015 | 18.26 | 18.28 | 18.15 | 18.26 | 34,814 | +0.01(+0.06%) |
Dec 28, 2015 | 18.07 | 18.28 | 18.07 | 18.25 | 14,041 | -0.00(-0.02%) |
Dec 24, 2015 | 18.05 | 18.26 | 18.26 | 18.26 | 76,327 | +0.01(+0.08%) |
Dec 23, 2015 | 18.12 | 18.24 | 18.06 | 18.24 | 79,556 | +0.12(+0.64%) |
Dec 22, 2015 | 18.06 | 18.20 | 17.98 | 18.13 | 19,549 | +0.00(+0.00%) |
Dec 21, 2015 | 18.10 | 18.18 | 18.04 | 18.12 | 10,211 | -0.03(-0.16%) |
Dec 18, 2015 | 18.13 | 18.18 | 18.11 | 18.15 | 8,914 | +0.01(+0.08%) |
Dec 17, 2015 | 18.07 | 18.14 | 18.05 | 18.14 | 8,227 | -0.07(-0.40%) |
Dec 16, 2015 | 18.07 | 18.21 | 18.02 | 18.21 | 3,757 | +0.02(+0.12%) |
Dec 15, 2015 | 17.96 | 18.19 | 17.96 | 18.19 | 43,268 | +0.20(+1.12%) |
Dec 14, 2015 | 17.97 | 18.04 | 17.96 | 17.99 | 34,117 | -0.12(-0.66%) |
Dec 11, 2015 | 18.01 | 18.19 | 18.01 | 18.11 | 13,753 | -0.13(-0.73%) |
Dec 10, 2015 | 18.24 | 18.38 | 18.24 | 18.24 | 40,328 | -0.16(-0.88%) |
Dec 09, 2015 | 18.22 | 18.48 | 18.22 | 18.40 | 169,274 | +0.02(+0.09%) |
Dec 08, 2015 | 18.27 | 18.57 | 18.19 | 18.39 | 15,947 | -0.00(-0.01%) |
Dec 07, 2015 | 18.40 | 18.48 | 18.19 | 18.39 | 38,936 | -0.17(-0.91%) |
Dec 04, 2015 | 18.45 | 18.62 | 18.45 | 18.56 | 7,572 | +0.00(+0.00%) |
Dec 03, 2015 | 18.40 | 18.58 | 18.33 | 18.56 | 42,078 | +0.04(+0.24%) |
Dec 02, 2015 | 18.41 | 18.53 | 18.41 | 18.51 | 5,151 | -0.04(-0.20%) |
Dec 01, 2015 | 18.46 | 18.57 | 18.42 | 18.55 | 6,540 | +0.10(+0.52%) |
Nov 30, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 52,964 | -0.09(-0.49%) |
Nov 27, 2015 | 18.45 | 18.59 | 18.45 | 18.55 | 1,642 | -0.14(-0.77%) |
Nov 25, 2015 | 18.66 | 18.69 | 18.69 | 18.69 | 14,013 | +0.00(+0.00%) |
Nov 24, 2015 | 18.37 | 18.71 | 18.37 | 18.69 | 12,655 | +0.13(+0.71%) |
Nov 23, 2015 | 18.66 | 18.67 | 18.54 | 18.56 | 15,619 | -0.04(-0.24%) |
Nov 20, 2015 | 18.62 | 18.71 | 18.54 | 18.60 | 86,032 | +0.04(+0.20%) |
Nov 19, 2015 | 18.43 | 18.76 | 18.43 | 18.57 | 63,911 | +0.13(+0.72%) |
Nov 18, 2015 | 18.39 | 18.50 | 18.39 | 18.43 | 8,069 | -0.01(-0.04%) |
Nov 17, 2015 | 18.40 | 18.47 | 18.38 | 18.44 | 8,352 | +0.01(+0.04%) |
Nov 16, 2015 | 18.49 | 18.49 | 18.33 | 18.43 | 10,567 | +0.00(+0.00%) |
Nov 13, 2015 | 18.34 | 18.45 | 18.34 | 18.43 | 14,751 | -0.07(-0.36%) |
Nov 12, 2015 | 18.40 | 18.54 | 18.37 | 18.50 | 8,674 | -0.07(-0.36%) |
Nov 11, 2015 | 18.56 | 18.60 | 18.50 | 18.57 | 51,208 | +0.07(+0.36%) |
Nov 10, 2015 | 18.31 | 18.53 | 18.31 | 18.50 | 88,009 | +0.01(+0.04%) |
Nov 09, 2015 | 18.41 | 18.50 | 18.39 | 18.49 | 33,253 | -0.15(-0.81%) |
Nov 06, 2015 | 18.71 | 18.71 | 18.40 | 18.64 | 2,429 | -0.07(-0.37%) |
Nov 05, 2015 | 18.74 | 18.86 | 18.71 | 18.71 | 2,805 | -0.14(-0.74%) |
Nov 04, 2015 | 18.77 | 18.86 | 18.76 | 18.85 | 9,148 | -0.09(-0.47%) |
Nov 03, 2015 | 18.68 | 18.96 | 18.12 | 18.94 | 14,126 | +0.23(+1.22%) |
Nov 02, 2015 | 18.69 | 18.83 | 18.68 | 18.71 | 75,107 | +0.01(+0.08%) |
Oct 30, 2015 | 18.76 | 18.76 | 18.65 | 18.70 | 12,711 | +0.00(+0.00%) |
Oct 29, 2015 | 18.18 | 18.72 | 18.18 | 18.70 | 8,008 | +0.02(+0.12%) |
Oct 28, 2015 | 18.87 | 18.88 | 18.55 | 18.68 | 47,459 | -0.06(-0.31%) |
Oct 27, 2015 | 18.71 | 18.78 | 18.71 | 18.73 | 22,337 | -0.09(-0.47%) |
Oct 26, 2015 | 18.74 | 18.83 | 18.74 | 18.82 | 9,147 | +0.08(+0.43%) |
Oct 23, 2015 | 18.79 | 18.81 | 18.74 | 18.74 | 7,488 | -0.10(-0.55%) |
Oct 22, 2015 | 18.75 | 18.85 | 18.75 | 18.85 | 13,979 | +0.10(+0.51%) |
Oct 21, 2015 | 18.71 | 18.80 | 18.71 | 18.75 | 5,635 | -0.15(-0.78%) |
Oct 20, 2015 | 18.74 | 18.93 | 18.74 | 18.90 | 3,933 | -0.07(-0.35%) |
Oct 19, 2015 | 19.01 | 19.01 | 18.52 | 18.96 | 8,204 | -0.04(-0.23%) |
Oct 16, 2015 | 18.96 | 19.08 | 18.96 | 19.01 | 6,749 | -0.10(-0.50%) |
Oct 15, 2015 | 18.85 | 19.15 | 18.85 | 19.10 | 14,268 | +0.18(+0.97%) |
Oct 14, 2015 | 18.76 | 18.92 | 18.76 | 18.92 | 18,890 | +0.16(+0.83%) |
Oct 13, 2015 | 18.64 | 18.77 | 18.64 | 18.76 | 3,009 | -0.19(-1.02%) |
Oct 12, 2015 | 18.82 | 19.01 | 18.82 | 18.96 | 9,953 | -0.02(-0.12%) |
Oct 09, 2015 | 18.93 | 18.99 | 18.93 | 18.98 | 7,552 | +0.12(+0.66%) |
Oct 08, 2015 | 18.51 | 18.85 | 18.51 | 18.85 | 14,397 | +0.16(+0.87%) |
Oct 07, 2015 | 18.58 | 18.70 | 18.58 | 18.69 | 5,975 | +0.13(+0.71%) |
Oct 06, 2015 | 18.27 | 18.56 | 18.27 | 18.56 | 6,382 | +0.19(+1.04%) |
Oct 05, 2015 | 18.23 | 18.37 | 18.23 | 18.37 | 10,204 | +0.22(+1.22%) |
Oct 02, 2015 | 17.95 | 18.20 | 17.95 | 18.15 | 5,292 | +0.17(+0.94%) |