Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.60 | 17.60 | 17.60 | 0 | -0.27(-1.51%) | |
Dec 30, 2015 | 17.97 | 17.99 | 17.81 | 17.87 | 116,782 | -0.19(-1.05%) |
Dec 29, 2015 | 17.98 | 18.08 | 17.87 | 18.06 | 262,504 | +0.11(+0.61%) |
Dec 28, 2015 | 17.90 | 17.97 | 17.79 | 17.95 | 139,580 | -0.08(-0.44%) |
Dec 24, 2015 | 18.03 | 18.03 | 18.03 | 0 | -0.02(-0.14%) | |
Dec 23, 2015 | 17.97 | 18.11 | 17.85 | 18.05 | 144,764 | +0.61(+3.53%) |
Dec 22, 2015 | 17.39 | 17.50 | 17.28 | 17.44 | 247,290 | -0.02(-0.11%) |
Dec 21, 2015 | 17.54 | 17.62 | 17.40 | 17.46 | 212,245 | +0.27(+1.57%) |
Dec 18, 2015 | 17.33 | 17.44 | 17.17 | 17.19 | 175,452 | -0.34(-1.94%) |
Dec 17, 2015 | 17.72 | 17.77 | 17.48 | 17.53 | 168,354 | -0.11(-0.62%) |
Dec 16, 2015 | 17.54 | 17.75 | 17.43 | 17.64 | 146,788 | +0.39(+2.26%) |
Dec 15, 2015 | 17.24 | 17.39 | 17.24 | 17.25 | 200,788 | +0.05(+0.29%) |
Dec 14, 2015 | 17.22 | 17.26 | 17.00 | 17.20 | 155,207 | -0.05(-0.26%) |
Dec 11, 2015 | 17.42 | 17.19 | 17.25 | 184,017 | -0.16(-0.95%) | |
Dec 10, 2015 | 17.54 | 17.60 | 17.40 | 17.41 | 150,778 | +0.32(+1.87%) |
Dec 09, 2015 | 17.09 | 17.35 | 17.06 | 17.09 | 148,978 | +0.07(+0.41%) |
Dec 08, 2015 | 17.20 | 17.20 | 17.00 | 17.02 | 280,263 | -0.25(-1.45%) |
Dec 07, 2015 | 17.34 | 17.34 | 17.21 | 17.27 | 150,371 | -0.18(-1.05%) |
Dec 04, 2015 | 17.39 | 17.49 | 17.28 | 17.45 | 118,544 | +0.23(+1.35%) |
Dec 03, 2015 | 17.66 | 17.66 | 17.21 | 17.22 | 79,203 | -0.06(-0.35%) |
Dec 02, 2015 | 17.31 | 17.42 | 17.21 | 17.28 | 111,091 | -0.29(-1.68%) |
Dec 01, 2015 | 17.52 | 17.61 | 17.43 | 17.57 | 127,020 | +0.20(+1.18%) |
Nov 30, 2015 | 17.26 | 17.41 | 17.25 | 17.37 | 96,572 | +0.21(+1.22%) |
Nov 27, 2015 | 17.16 | 17.23 | 17.13 | 17.16 | 73,628 | +0.11(+0.65%) |
Nov 25, 2015 | 17.05 | 17.05 | 17.05 | 0 | -0.20(-1.16%) | |
Nov 24, 2015 | 17.09 | 17.25 | 17.07 | 17.25 | 102,575 | -0.07(-0.40%) |
Nov 23, 2015 | 17.22 | 17.32 | 120,979 | -0.27(-1.56%) | ||
Nov 20, 2015 | 17.80 | 17.85 | 17.58 | 17.59 | 194,935 | -0.12(-0.65%) |
Nov 19, 2015 | 17.60 | 17.80 | 17.60 | 17.71 | 112,169 | +0.16(+0.92%) |
Nov 18, 2015 | 17.44 | 17.55 | 17.35 | 17.55 | 136,882 | +0.20(+1.15%) |
Nov 17, 2015 | 17.31 | 17.51 | 17.31 | 17.35 | 92,660 | +0.07(+0.41%) |
Nov 16, 2015 | 17.00 | 17.31 | 17.00 | 17.28 | 97,204 | +0.10(+0.55%) |
Nov 13, 2015 | 17.29 | 17.36 | 17.06 | 17.18 | 67,335 | -0.08(-0.46%) |
Nov 12, 2015 | 17.33 | 17.57 | 17.23 | 17.27 | 150,781 | +0.34(+2.04%) |
Nov 11, 2015 | 17.20 | 17.21 | 16.92 | 16.92 | 80,608 | -0.05(-0.29%) |
Nov 10, 2015 | 16.92 | 16.99 | 16.80 | 16.97 | 117,945 | -0.16(-0.93%) |
Nov 09, 2015 | 17.13 | 17.23 | 17.00 | 17.13 | 139,799 | -0.25(-1.44%) |
Nov 06, 2015 | 17.48 | 17.61 | 17.29 | 17.38 | 268,234 | -0.23(-1.32%) |
Nov 05, 2015 | 17.58 | 17.72 | 17.51 | 17.61 | 74,961 | +0.09(+0.53%) |
Nov 04, 2015 | 17.66 | 17.67 | 17.43 | 17.52 | 105,547 | -0.22(-1.24%) |
Nov 03, 2015 | 17.46 | 17.75 | 17.46 | 17.74 | 57,903 | -0.18(-1.00%) |
Nov 02, 2015 | 17.80 | 17.93 | 17.77 | 17.92 | 129,721 | +0.43(+2.46%) |
Oct 30, 2015 | 17.48 | 17.60 | 17.41 | 17.49 | 60,514 | +0.14(+0.84%) |
Oct 29, 2015 | 17.26 | 17.41 | 17.21 | 17.34 | 54,642 | -0.30(-1.73%) |
Oct 28, 2015 | 17.54 | 17.88 | 17.48 | 17.65 | 118,100 | +0.21(+1.20%) |
Oct 27, 2015 | 17.50 | 17.58 | 17.36 | 17.44 | 79,545 | -0.28(-1.58%) |
Oct 26, 2015 | 17.85 | 17.85 | 17.67 | 17.72 | 48,480 | -0.17(-0.95%) |
Oct 23, 2015 | 17.65 | 17.89 | 17.65 | 17.89 | 53,391 | +0.29(+1.65%) |
Oct 22, 2015 | 17.68 | 17.83 | 17.52 | 17.60 | 61,143 | +0.23(+1.32%) |
Oct 21, 2015 | 17.57 | 17.57 | 17.37 | 17.37 | 39,917 | +0.13(+0.75%) |
Oct 20, 2015 | 17.10 | 17.38 | 17.06 | 17.24 | 60,446 | +0.17(+1.03%) |
Oct 19, 2015 | 17.00 | 17.10 | 16.92 | 17.07 | 42,842 | -0.19(-1.10%) |
Oct 16, 2015 | 17.16 | 17.29 | 17.10 | 17.25 | 104,222 | +0.15(+0.91%) |
Oct 15, 2015 | 16.77 | 17.11 | 16.67 | 17.10 | 52,787 | -0.16(-0.93%) |
Oct 14, 2015 | 17.09 | 17.31 | 17.09 | 17.26 | 89,608 | +0.70(+4.23%) |
Oct 13, 2015 | 16.41 | 16.75 | 16.41 | 16.56 | 84,979 | -0.12(-0.72%) |
Oct 12, 2015 | 16.75 | 16.80 | 16.59 | 16.68 | 134,162 | +0.08(+0.48%) |
Oct 09, 2015 | 16.71 | 16.71 | 16.57 | 16.60 | 103,482 | -0.44(-2.58%) |
Oct 08, 2015 | 16.75 | 17.04 | 16.70 | 17.04 | 69,585 | +0.31(+1.85%) |
Oct 07, 2015 | 16.40 | 16.95 | 16.40 | 16.73 | 62,615 | +0.26(+1.58%) |
Oct 06, 2015 | 16.51 | 16.23 | 16.47 | 307,379 | +0.24(+1.48%) | |
Oct 05, 2015 | 16.09 | 16.26 | 16.01 | 16.23 | 186,175 | +0.42(+2.66%) |
Oct 02, 2015 | 15.60 | 15.83 | 15.54 | 15.81 | 88,802 | +0.31(+2.00%) |