Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.96 | 16.02 | 16.02 | 16.02 | 169,785 | +0.09(+0.54%) |
Dec 30, 2015 | 16.03 | 16.03 | 15.89 | 15.93 | 554,711 | -0.07(-0.44%) |
Dec 29, 2015 | 15.95 | 16.05 | 15.94 | 16.00 | 184,855 | +0.18(+1.15%) |
Dec 28, 2015 | 15.84 | 15.88 | 15.80 | 15.82 | 128,287 | -0.09(-0.55%) |
Dec 24, 2015 | 15.93 | 15.91 | 15.91 | 15.91 | 69,106 | +0.03(+0.20%) |
Dec 23, 2015 | 15.78 | 15.91 | 15.72 | 15.88 | 150,973 | +0.16(+1.00%) |
Dec 22, 2015 | 15.69 | 15.80 | 15.67 | 15.72 | 93,825 | +0.00(+0.00%) |
Dec 21, 2015 | 15.47 | 15.83 | 15.47 | 15.72 | 82,906 | +0.09(+0.56%) |
Dec 18, 2015 | 15.40 | 15.79 | 15.40 | 15.63 | 118,346 | +0.17(+1.12%) |
Dec 17, 2015 | 15.65 | 15.65 | 15.42 | 15.46 | 81,704 | -0.23(-1.44%) |
Dec 16, 2015 | 15.73 | 15.82 | 15.63 | 15.68 | 72,784 | -0.02(-0.12%) |
Dec 15, 2015 | 15.77 | 15.81 | 15.68 | 15.70 | 213,105 | -0.06(-0.35%) |
Dec 14, 2015 | 15.81 | 15.85 | 15.75 | 15.76 | 89,957 | -0.15(-0.94%) |
Dec 11, 2015 | 16.13 | 16.13 | 15.88 | 15.91 | 53,988 | -0.09(-0.59%) |
Dec 10, 2015 | 15.91 | 16.08 | 15.91 | 16.00 | 63,375 | -0.06(-0.39%) |
Dec 09, 2015 | 16.15 | 16.21 | 15.99 | 16.06 | 73,440 | +0.05(+0.30%) |
Dec 08, 2015 | 16.10 | 16.16 | 16.00 | 16.02 | 61,555 | -0.10(-0.64%) |
Dec 07, 2015 | 16.40 | 16.40 | 16.11 | 16.12 | 191,706 | -0.34(-2.06%) |
Dec 04, 2015 | 16.50 | 16.54 | 16.44 | 16.46 | 69,722 | +0.02(+0.14%) |
Dec 03, 2015 | 16.32 | 16.53 | 16.32 | 16.44 | 221,395 | +0.15(+0.92%) |
Dec 02, 2015 | 16.45 | 16.45 | 16.28 | 16.29 | 113,436 | -0.23(-1.38%) |
Dec 01, 2015 | 16.46 | 16.55 | 16.40 | 16.51 | 97,306 | +0.07(+0.43%) |
Nov 30, 2015 | 16.55 | 16.55 | 16.42 | 16.44 | 25,906 | -0.07(-0.43%) |
Nov 27, 2015 | 16.63 | 17.56 | 16.10 | 16.51 | 40,153 | -0.14(-0.85%) |
Nov 25, 2015 | 16.55 | 16.66 | 16.66 | 16.66 | 32,080 | +0.05(+0.28%) |
Nov 24, 2015 | 17.03 | 17.03 | 16.57 | 16.61 | 51,071 | +0.11(+0.67%) |
Nov 23, 2015 | 16.40 | 16.59 | 16.40 | 16.50 | 87,361 | -0.02(-0.10%) |
Nov 20, 2015 | 16.66 | 16.66 | 16.50 | 16.51 | 50,935 | -0.06(-0.33%) |
Nov 19, 2015 | 16.51 | 16.63 | 16.51 | 16.57 | 32,005 | +0.10(+0.62%) |
Nov 18, 2015 | 16.55 | 16.55 | 16.40 | 16.47 | 201,378 | -0.06(-0.38%) |
Nov 17, 2015 | 16.61 | 16.62 | 16.48 | 16.53 | 50,509 | -0.06(-0.38%) |
Nov 16, 2015 | 16.64 | 16.64 | 16.51 | 16.59 | 73,211 | -0.06(-0.38%) |
Nov 13, 2015 | 16.72 | 16.72 | 16.61 | 16.66 | 91,233 | -0.09(-0.57%) |
Nov 12, 2015 | 16.69 | 16.81 | 16.69 | 16.75 | 40,044 | -0.04(-0.26%) |
Nov 11, 2015 | 16.83 | 16.84 | 16.74 | 16.79 | 62,968 | +0.05(+0.31%) |
Nov 10, 2015 | 16.63 | 16.87 | 16.63 | 16.74 | 83,893 | -0.02(-0.09%) |
Nov 09, 2015 | 16.95 | 16.96 | 16.73 | 16.76 | 64,209 | -0.24(-1.44%) |
Nov 06, 2015 | 17.00 | 17.08 | 16.98 | 17.00 | 44,368 | -0.16(-0.92%) |
Nov 05, 2015 | 17.21 | 17.27 | 17.13 | 17.16 | 40,193 | -0.08(-0.46%) |
Nov 04, 2015 | 17.48 | 17.48 | 17.24 | 17.24 | 131,803 | -0.24(-1.40%) |
Nov 03, 2015 | 17.47 | 17.53 | 17.45 | 17.48 | 224,604 | +0.09(+0.50%) |
Nov 02, 2015 | 17.40 | 17.44 | 17.35 | 17.40 | 58,605 | -0.07(-0.41%) |
Oct 30, 2015 | 17.37 | 17.51 | 17.38 | 17.47 | 72,802 | +0.09(+0.50%) |
Oct 29, 2015 | 17.56 | 17.56 | 17.37 | 17.38 | 184,806 | -0.13(-0.77%) |
Oct 28, 2015 | 17.45 | 17.56 | 17.45 | 17.52 | 3,045,545 | +0.08(+0.45%) |
Oct 27, 2015 | 17.49 | 17.56 | 17.41 | 17.44 | 111,507 | -0.07(-0.41%) |
Oct 26, 2015 | 17.57 | 17.60 | 17.51 | 17.51 | 92,136 | -0.09(-0.54%) |
Oct 23, 2015 | 17.71 | 17.71 | 17.56 | 17.60 | 110,311 | -0.19(-1.06%) |
Oct 22, 2015 | 17.93 | 17.96 | 17.76 | 17.79 | 249,919 | -0.03(-0.18%) |
Oct 21, 2015 | 17.84 | 17.85 | 17.75 | 17.82 | 59,646 | -0.14(-0.79%) |
Oct 20, 2015 | 17.90 | 18.00 | 17.89 | 17.97 | 36,671 | +0.12(+0.66%) |
Oct 19, 2015 | 17.92 | 17.94 | 17.81 | 17.85 | 46,374 | -0.14(-0.79%) |
Oct 16, 2015 | 18.04 | 18.04 | 17.85 | 17.99 | 49,260 | -0.10(-0.57%) |
Oct 15, 2015 | 18.15 | 18.21 | 18.07 | 18.09 | 26,874 | -0.09(-0.52%) |
Oct 14, 2015 | 18.20 | 18.22 | 18.13 | 18.19 | 234,658 | +0.06(+0.35%) |
Oct 13, 2015 | 18.13 | 18.22 | 18.12 | 18.12 | 3,110,560 | +0.02(+0.13%) |
Oct 12, 2015 | 18.18 | 18.19 | 18.08 | 18.10 | 27,652 | -0.04(-0.22%) |
Oct 09, 2015 | 18.11 | 18.20 | 18.07 | 18.14 | 32,195 | +0.17(+0.92%) |
Oct 08, 2015 | 17.94 | 18.01 | 17.88 | 17.97 | 106,789 | -0.02(-0.13%) |
Oct 07, 2015 | 18.08 | 18.12 | 17.92 | 18.00 | 42,254 | +0.11(+0.62%) |
Oct 06, 2015 | 17.73 | 17.93 | 17.73 | 17.89 | 69,501 | +0.25(+1.41%) |
Oct 05, 2015 | 17.74 | 17.74 | 17.62 | 17.64 | 24,911 | +0.06(+0.37%) |
Oct 02, 2015 | 17.38 | 17.59 | 17.38 | 17.57 | 30,273 | +0.17(+0.97%) |