Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.05 | 18.08 | 18.08 | 18.08 | 772,200 | +0.02(+0.11%) |
Dec 30, 2015 | 18.44 | 18.46 | 18.00 | 18.06 | 624,321 | -0.38(-2.06%) |
Dec 29, 2015 | 18.19 | 18.50 | 18.05 | 18.44 | 560,357 | +0.40(+2.22%) |
Dec 28, 2015 | 18.12 | 18.21 | 17.99 | 18.04 | 814,301 | -0.23(-1.26%) |
Dec 24, 2015 | 18.59 | 18.27 | 18.27 | 18.27 | 500,400 | -0.34(-1.83%) |
Dec 23, 2015 | 18.98 | 19.11 | 18.02 | 18.61 | 2,111,497 | +0.22(+1.20%) |
Dec 22, 2015 | 17.50 | 18.42 | 16.96 | 18.39 | 2,867,024 | +1.64(+9.79%) |
Dec 21, 2015 | 16.90 | 16.98 | 16.31 | 16.75 | 758,783 | -0.15(-0.89%) |
Dec 18, 2015 | 16.20 | 17.05 | 16.11 | 16.90 | 2,442,091 | +0.64(+3.94%) |
Dec 17, 2015 | 17.16 | 17.16 | 15.94 | 16.26 | 1,731,360 | +0.06(+0.37%) |
Dec 16, 2015 | 16.04 | 16.39 | 16.00 | 16.20 | 791,082 | +0.30(+1.89%) |
Dec 15, 2015 | 16.11 | 16.29 | 15.81 | 15.90 | 764,111 | -0.14(-0.87%) |
Dec 14, 2015 | 15.89 | 16.69 | 15.80 | 16.04 | 903,044 | -0.35(-2.14%) |
Dec 11, 2015 | 16.05 | 16.43 | 16.03 | 16.39 | 657,258 | +0.07(+0.43%) |
Dec 10, 2015 | 16.28 | 16.58 | 16.15 | 16.32 | 615,940 | +0.01(+0.06%) |
Dec 09, 2015 | 15.57 | 16.55 | 15.51 | 16.31 | 1,048,299 | -0.06(-0.37%) |
Dec 08, 2015 | 16.30 | 16.44 | 15.99 | 16.37 | 553,581 | -0.06(-0.37%) |
Dec 07, 2015 | 16.14 | 16.59 | 15.91 | 16.43 | 770,032 | +0.28(+1.73%) |
Dec 04, 2015 | 15.98 | 16.37 | 15.84 | 16.15 | 1,246,168 | -0.03(-0.19%) |
Dec 03, 2015 | 16.55 | 16.65 | 15.93 | 16.18 | 758,642 | -0.25(-1.52%) |
Dec 02, 2015 | 16.59 | 16.82 | 16.37 | 16.43 | 1,017,386 | -0.11(-0.67%) |
Dec 01, 2015 | 16.64 | 16.74 | 16.46 | 16.54 | 552,132 | -0.05(-0.30%) |
Nov 30, 2015 | 16.96 | 17.10 | 16.45 | 16.59 | 791,124 | -0.46(-2.70%) |
Nov 27, 2015 | 17.33 | 17.46 | 16.91 | 17.05 | 261,347 | -0.24(-1.39%) |
Nov 25, 2015 | 16.81 | 17.29 | 17.29 | 17.29 | 752,600 | +0.55(+3.29%) |
Nov 24, 2015 | 16.35 | 16.82 | 16.29 | 16.74 | 640,265 | +0.22(+1.33%) |
Nov 23, 2015 | 16.39 | 16.73 | 16.18 | 16.52 | 593,398 | +0.04(+0.24%) |
Nov 20, 2015 | 16.26 | 16.59 | 16.26 | 16.48 | 945,916 | +0.53(+3.32%) |
Nov 19, 2015 | 15.85 | 16.22 | 15.85 | 15.95 | 988,547 | -0.05(-0.31%) |
Nov 18, 2015 | 15.50 | 16.13 | 15.37 | 16.00 | 2,212,354 | +0.48(+3.09%) |
Nov 17, 2015 | 15.70 | 15.93 | 15.39 | 15.52 | 1,613,584 | -0.40(-2.51%) |
Nov 16, 2015 | 16.28 | 16.28 | 15.52 | 15.92 | 1,867,755 | -0.42(-2.57%) |
Nov 13, 2015 | 17.08 | 17.12 | 16.18 | 16.34 | 1,584,636 | -0.93(-5.39%) |
Nov 12, 2015 | 17.63 | 17.75 | 17.27 | 17.27 | 777,308 | -0.40(-2.26%) |
Nov 11, 2015 | 18.37 | 18.43 | 17.57 | 17.67 | 1,088,182 | -0.74(-4.02%) |
Nov 10, 2015 | 18.35 | 18.57 | 18.11 | 18.41 | 854,325 | -0.07(-0.38%) |
Nov 09, 2015 | 19.11 | 19.15 | 18.32 | 18.48 | 676,966 | -0.71(-3.70%) |
Nov 06, 2015 | 19.25 | 19.25 | 18.89 | 19.19 | 552,525 | -0.16(-0.83%) |
Nov 05, 2015 | 19.17 | 19.66 | 18.86 | 19.35 | 743,709 | +0.22(+1.15%) |
Nov 04, 2015 | 19.27 | 19.55 | 19.02 | 19.13 | 528,203 | -0.22(-1.14%) |
Nov 03, 2015 | 19.00 | 19.48 | 18.98 | 19.35 | 1,055,192 | +0.43(+2.27%) |
Nov 02, 2015 | 18.70 | 19.10 | 18.41 | 18.92 | 925,647 | +0.29(+1.56%) |
Oct 30, 2015 | 18.55 | 18.74 | 18.35 | 18.63 | 594,310 | +0.05(+0.27%) |
Oct 29, 2015 | 18.45 | 18.61 | 18.24 | 18.58 | 869,056 | -0.01(-0.05%) |
Oct 28, 2015 | 17.96 | 18.65 | 17.87 | 18.59 | 1,023,338 | +0.66(+3.68%) |
Oct 27, 2015 | 17.82 | 17.95 | 17.51 | 17.93 | 1,115,986 | +0.09(+0.50%) |
Oct 26, 2015 | 17.81 | 18.00 | 17.55 | 17.84 | 836,283 | +0.11(+0.62%) |
Oct 23, 2015 | 18.65 | 18.74 | 17.44 | 17.73 | 1,687,411 | -0.87(-4.68%) |
Oct 22, 2015 | 18.75 | 19.06 | 18.57 | 18.60 | 759,994 | -0.13(-0.69%) |
Oct 21, 2015 | 19.08 | 19.16 | 18.71 | 18.73 | 855,807 | -0.27(-1.42%) |
Oct 20, 2015 | 18.82 | 19.11 | 18.76 | 19.00 | 758,982 | +0.17(+0.90%) |
Oct 19, 2015 | 18.68 | 18.87 | 18.46 | 18.83 | 756,697 | +0.15(+0.80%) |
Oct 16, 2015 | 18.77 | 18.92 | 18.48 | 18.68 | 1,059,404 | -0.07(-0.37%) |
Oct 15, 2015 | 18.79 | 19.20 | 18.22 | 18.75 | 1,338,298 | +0.02(+0.11%) |
Oct 14, 2015 | 19.32 | 19.62 | 18.66 | 18.73 | 1,135,117 | -0.53(-2.75%) |
Oct 13, 2015 | 19.49 | 19.67 | 19.14 | 19.26 | 1,336,703 | -0.61(-3.07%) |
Oct 12, 2015 | 20.04 | 20.29 | 19.85 | 19.87 | 735,425 | -0.21(-1.05%) |
Oct 09, 2015 | 19.79 | 20.12 | 19.55 | 20.08 | 1,079,611 | +0.23(+1.16%) |
Oct 08, 2015 | 19.60 | 20.13 | 19.54 | 19.85 | 1,221,850 | +0.32(+1.64%) |
Oct 07, 2015 | 19.48 | 19.67 | 19.26 | 19.53 | 1,089,432 | +0.06(+0.31%) |
Oct 06, 2015 | 19.61 | 19.75 | 19.36 | 19.47 | 882,519 | -0.22(-1.12%) |
Oct 05, 2015 | 19.36 | 19.76 | 19.19 | 19.69 | 1,170,217 | +0.37(+1.92%) |
Oct 02, 2015 | 19.29 | 19.72 | 18.77 | 19.32 | 1,466,434 | +0.40(+2.11%) |