Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.29 | 17.16 | 17.16 | 17.16 | 110,700 | -0.10(-0.58%) |
Dec 30, 2015 | 16.78 | 17.66 | 16.53 | 17.26 | 230,333 | +0.57(+3.42%) |
Dec 29, 2015 | 16.09 | 16.77 | 16.06 | 16.69 | 31,432 | +0.18(+1.09%) |
Dec 28, 2015 | 16.53 | 16.64 | 15.23 | 16.51 | 82,705 | +0.83(+5.29%) |
Dec 24, 2015 | 16.46 | 15.68 | 15.68 | 15.68 | 24,100 | -0.69(-4.22%) |
Dec 23, 2015 | 16.70 | 16.98 | 16.29 | 16.37 | 54,479 | -0.55(-3.25%) |
Dec 22, 2015 | 16.86 | 17.20 | 16.50 | 16.92 | 104,267 | -0.08(-0.47%) |
Dec 21, 2015 | 17.06 | 17.11 | 16.44 | 17.00 | 163,137 | +0.36(+2.16%) |
Dec 18, 2015 | 16.57 | 16.98 | 15.16 | 16.64 | 146,823 | -0.02(-0.12%) |
Dec 17, 2015 | 16.70 | 16.99 | 16.02 | 16.66 | 25,142 | +0.21(+1.28%) |
Dec 16, 2015 | 15.91 | 16.71 | 15.85 | 16.45 | 61,720 | +0.58(+3.65%) |
Dec 15, 2015 | 15.51 | 15.99 | 15.35 | 15.87 | 86,004 | +0.52(+3.39%) |
Dec 14, 2015 | 16.08 | 16.08 | 14.80 | 15.35 | 70,077 | -0.62(-3.88%) |
Dec 11, 2015 | 16.44 | 16.44 | 15.84 | 15.97 | 65,089 | -0.74(-4.43%) |
Dec 10, 2015 | 16.84 | 16.95 | 16.48 | 16.71 | 27,631 | -0.13(-0.77%) |
Dec 09, 2015 | 16.91 | 17.00 | 16.44 | 16.84 | 44,525 | -0.08(-0.47%) |
Dec 08, 2015 | 16.92 | 17.23 | 16.80 | 16.92 | 55,296 | -0.15(-0.88%) |
Dec 07, 2015 | 16.92 | 18.07 | 16.82 | 17.07 | 174,249 | +0.15(+0.89%) |
Dec 04, 2015 | 16.36 | 17.00 | 16.36 | 16.92 | 47,239 | +0.55(+3.36%) |
Dec 03, 2015 | 16.06 | 16.50 | 16.06 | 16.37 | 54,065 | +0.25(+1.55%) |
Dec 02, 2015 | 15.50 | 16.21 | 15.50 | 16.12 | 51,857 | +0.62(+4.00%) |
Dec 01, 2015 | 15.43 | 15.70 | 15.40 | 15.50 | 27,792 | +0.08(+0.52%) |
Nov 30, 2015 | 15.64 | 15.88 | 15.33 | 15.42 | 35,561 | -0.18(-1.15%) |
Nov 27, 2015 | 15.55 | 15.70 | 14.83 | 15.60 | 11,917 | +0.08(+0.52%) |
Nov 25, 2015 | 15.00 | 15.52 | 15.52 | 15.52 | 77,700 | +0.51(+3.40%) |
Nov 24, 2015 | 14.93 | 15.23 | 14.77 | 15.01 | 97,484 | +0.42(+2.88%) |
Nov 23, 2015 | 13.34 | 14.79 | 13.31 | 14.59 | 75,444 | +0.77(+5.57%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.48 | 13.82 | 27,053 | -0.09(-0.65%) |
Nov 19, 2015 | 13.77 | 14.21 | 13.48 | 13.91 | 23,724 | +0.02(+0.14%) |
Nov 18, 2015 | 13.03 | 13.89 | 13.02 | 13.89 | 26,148 | +0.85(+6.52%) |
Nov 17, 2015 | 13.79 | 13.79 | 12.90 | 13.04 | 48,976 | -0.73(-5.30%) |
Nov 16, 2015 | 13.90 | 13.90 | 13.37 | 13.77 | 10,512 | -0.12(-0.86%) |
Nov 13, 2015 | 14.40 | 14.41 | 13.83 | 13.89 | 8,631 | -0.43(-3.00%) |
Nov 12, 2015 | 14.70 | 15.00 | 14.32 | 14.32 | 21,735 | -0.46(-3.11%) |
Nov 11, 2015 | 14.71 | 14.92 | 14.10 | 14.78 | 45,068 | +0.08(+0.54%) |
Nov 10, 2015 | 14.75 | 14.91 | 14.65 | 14.70 | 7,790 | -0.13(-0.88%) |
Nov 09, 2015 | 15.00 | 15.00 | 14.82 | 14.83 | 10,442 | -0.13(-0.87%) |
Nov 06, 2015 | 14.71 | 14.99 | 14.29 | 14.96 | 15,858 | +0.28(+1.91%) |
Nov 05, 2015 | 14.50 | 14.75 | 14.27 | 14.68 | 29,706 | +0.15(+1.03%) |
Nov 04, 2015 | 14.03 | 14.90 | 13.93 | 14.53 | 32,871 | +0.04(+0.28%) |
Nov 03, 2015 | 14.62 | 14.79 | 14.31 | 14.49 | 31,293 | +0.01(+0.07%) |
Nov 02, 2015 | 13.62 | 14.48 | 13.62 | 14.48 | 25,397 | +0.86(+6.31%) |
Oct 30, 2015 | 13.95 | 13.96 | 13.18 | 13.62 | 34,333 | -0.42(-2.99%) |
Oct 29, 2015 | 14.07 | 14.20 | 13.79 | 14.04 | 40,034 | +0.05(+0.36%) |
Oct 28, 2015 | 14.12 | 14.12 | 13.73 | 13.99 | 27,114 | +0.13(+0.94%) |
Oct 27, 2015 | 14.70 | 14.82 | 13.78 | 13.86 | 97,422 | -0.78(-5.33%) |
Oct 26, 2015 | 14.70 | 14.86 | 14.56 | 14.64 | 58,506 | -0.04(-0.27%) |
Oct 23, 2015 | 14.75 | 14.95 | 14.52 | 14.68 | 34,905 | +0.18(+1.24%) |
Oct 22, 2015 | 15.00 | 15.66 | 14.16 | 14.50 | 38,332 | -0.33(-2.23%) |
Oct 21, 2015 | 15.00 | 15.69 | 14.15 | 14.83 | 49,388 | -0.06(-0.40%) |
Oct 20, 2015 | 15.00 | 15.83 | 14.61 | 14.89 | 43,108 | +0.02(+0.13%) |
Oct 19, 2015 | 15.00 | 15.35 | 14.83 | 14.87 | 32,809 | -0.17(-1.13%) |
Oct 16, 2015 | 15.06 | 15.23 | 14.77 | 15.04 | 90,759 | +0.02(+0.13%) |
Oct 15, 2015 | 14.60 | 15.37 | 14.06 | 15.02 | 75,054 | +0.57(+3.94%) |
Oct 14, 2015 | 14.20 | 14.59 | 13.76 | 14.45 | 57,464 | +0.27(+1.90%) |
Oct 13, 2015 | 13.40 | 14.40 | 13.40 | 14.18 | 32,472 | +0.68(+5.04%) |
Oct 12, 2015 | 13.30 | 13.93 | 13.14 | 13.50 | 18,907 | +0.38(+2.90%) |
Oct 09, 2015 | 13.22 | 13.95 | 12.03 | 13.12 | 68,620 | +0.13(+1.00%) |
Oct 08, 2015 | 13.16 | 13.93 | 12.90 | 12.99 | 34,176 | -0.17(-1.29%) |
Oct 07, 2015 | 13.23 | 13.54 | 12.99 | 13.16 | 32,764 | -0.11(-0.83%) |
Oct 06, 2015 | 13.20 | 13.42 | 12.93 | 13.27 | 26,437 | -0.01(-0.08%) |
Oct 05, 2015 | 12.99 | 13.70 | 12.87 | 13.28 | 25,299 | +0.34(+2.63%) |
Oct 02, 2015 | 12.54 | 13.90 | 12.34 | 12.94 | 57,268 | +0.19(+1.49%) |