Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.22(-1.32%) | |
Dec 30, 2015 | 17.05 | 17.09 | 17.00 | 17.06 | 22,388 | -0.12(-0.70%) |
Dec 29, 2015 | 17.22 | 17.26 | 17.10 | 17.18 | 35,602 | +0.22(+1.30%) |
Dec 28, 2015 | 16.89 | 16.96 | 16.83 | 16.96 | 99,925 | -0.01(-0.06%) |
Dec 24, 2015 | 16.97 | 16.97 | 16.97 | 0 | -0.03(-0.15%) | |
Dec 23, 2015 | 17.03 | 17.09 | 16.85 | 17.00 | 1,103,542 | +0.04(+0.21%) |
Dec 22, 2015 | 16.87 | 17.09 | 16.84 | 16.96 | 151,754 | +0.05(+0.33%) |
Dec 21, 2015 | 17.14 | 17.17 | 16.80 | 16.91 | 79,049 | -0.12(-0.73%) |
Dec 18, 2015 | 17.11 | 17.18 | 17.02 | 17.03 | 83,449 | -0.56(-3.18%) |
Dec 17, 2015 | 17.96 | 17.98 | 17.56 | 17.59 | 39,545 | -0.25(-1.37%) |
Dec 16, 2015 | 17.75 | 17.90 | 17.57 | 17.84 | 43,951 | +0.71(+4.12%) |
Dec 15, 2015 | 17.15 | 17.30 | 17.13 | 17.13 | 49,505 | +0.11(+0.62%) |
Dec 14, 2015 | 17.24 | 17.24 | 16.85 | 17.02 | 28,410 | +0.07(+0.41%) |
Dec 11, 2015 | 17.12 | 17.14 | 16.93 | 16.95 | 30,442 | -0.56(-3.17%) |
Dec 10, 2015 | 17.48 | 17.58 | 17.46 | 17.51 | 33,141 | +0.18(+1.04%) |
Dec 09, 2015 | 17.35 | 17.57 | 17.15 | 17.33 | 72,144 | -0.29(-1.65%) |
Dec 08, 2015 | 17.56 | 17.67 | 17.50 | 17.62 | 55,825 | -0.31(-1.73%) |
Dec 07, 2015 | 17.75 | 17.93 | 17.69 | 17.93 | 28,188 | +0.39(+2.22%) |
Dec 04, 2015 | 17.32 | 17.58 | 17.32 | 17.54 | 56,942 | +0.28(+1.62%) |
Dec 03, 2015 | 17.52 | 17.52 | 17.11 | 17.26 | 342,111 | -0.45(-2.54%) |
Dec 02, 2015 | 17.85 | 17.85 | 17.62 | 17.71 | 39,406 | -0.13(-0.76%) |
Dec 01, 2015 | 17.86 | 17.91 | 17.71 | 17.84 | 103,796 | -0.18(-0.97%) |
Nov 30, 2015 | 18.02 | 18.02 | 17.95 | 18.02 | 24,772 | +0.06(+0.33%) |
Nov 27, 2015 | 17.98 | 18.00 | 17.95 | 17.96 | 8,926 | +0.16(+0.90%) |
Nov 25, 2015 | 17.80 | 17.80 | 17.80 | 0 | +0.28(+1.60%) | |
Nov 24, 2015 | 17.26 | 17.52 | 17.26 | 17.52 | 41,902 | -0.08(-0.45%) |
Nov 23, 2015 | 17.65 | 17.51 | 17.60 | 45,522 | -0.04(-0.23%) | |
Nov 20, 2015 | 17.60 | 17.67 | 17.57 | 17.64 | 18,176 | +0.00(+0.00%) |
Nov 19, 2015 | 17.63 | 17.68 | 17.57 | 17.64 | 81,255 | +0.13(+0.74%) |
Nov 18, 2015 | 17.47 | 17.64 | 17.40 | 17.51 | 24,340 | +0.03(+0.17%) |
Nov 17, 2015 | 17.47 | 17.60 | 17.40 | 17.48 | 37,513 | +0.36(+2.10%) |
Nov 16, 2015 | 16.88 | 17.12 | 16.88 | 17.12 | 34,392 | +0.15(+0.88%) |
Nov 13, 2015 | 16.89 | 17.04 | 16.80 | 16.97 | 75,299 | -0.22(-1.28%) |
Nov 12, 2015 | 16.99 | 17.33 | 16.97 | 17.19 | 340,652 | -0.67(-3.75%) |
Nov 11, 2015 | 17.78 | 17.88 | 17.68 | 17.86 | 455,483 | +0.18(+1.02%) |
Nov 10, 2015 | 17.52 | 17.68 | 17.50 | 17.68 | 23,912 | +0.04(+0.23%) |
Nov 09, 2015 | 17.75 | 17.75 | 17.55 | 17.64 | 86,223 | -0.13(-0.73%) |
Nov 06, 2015 | 17.66 | 17.80 | 17.57 | 17.77 | 51,669 | +0.20(+1.14%) |
Nov 05, 2015 | 17.57 | 17.62 | 17.47 | 17.57 | 49,769 | +0.28(+1.62%) |
Nov 04, 2015 | 17.41 | 17.42 | 17.29 | 17.29 | 43,490 | -0.09(-0.52%) |
Nov 03, 2015 | 17.24 | 17.38 | 17.22 | 17.38 | 62,260 | -0.17(-0.97%) |
Nov 02, 2015 | 17.57 | 17.59 | 17.42 | 17.55 | 68,926 | +0.26(+1.50%) |
Oct 30, 2015 | 17.44 | 17.49 | 17.29 | 17.29 | 203,462 | +0.64(+3.84%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.54 | 16.65 | 95,390 | +0.26(+1.59%) |
Oct 28, 2015 | 16.34 | 16.49 | 16.21 | 16.39 | 37,681 | +0.09(+0.52%) |
Oct 27, 2015 | 16.35 | 16.37 | 16.24 | 16.30 | 36,838 | -0.27(-1.60%) |
Oct 26, 2015 | 16.66 | 16.66 | 16.43 | 16.57 | 24,886 | -0.05(-0.30%) |
Oct 23, 2015 | 16.66 | 16.70 | 16.49 | 16.62 | 23,519 | +0.59(+3.68%) |
Oct 22, 2015 | 16.12 | 16.23 | 15.98 | 16.03 | 48,418 | +0.20(+1.23%) |
Oct 21, 2015 | 15.98 | 16.01 | 15.81 | 15.84 | 23,445 | +0.24(+1.54%) |
Oct 20, 2015 | 15.54 | 15.65 | 15.52 | 15.60 | 58,351 | -0.04(-0.26%) |
Oct 19, 2015 | 15.71 | 15.71 | 15.60 | 15.63 | 65,025 | -0.11(-0.70%) |
Oct 16, 2015 | 15.75 | 15.77 | 15.67 | 15.74 | 24,629 | +0.17(+1.12%) |
Oct 15, 2015 | 15.59 | 15.59 | 15.44 | 15.57 | 98,984 | -0.36(-2.26%) |
Oct 14, 2015 | 16.11 | 16.12 | 15.93 | 15.93 | 124,027 | -0.07(-0.44%) |
Oct 13, 2015 | 15.85 | 16.09 | 15.85 | 16.00 | 20,920 | +0.09(+0.57%) |
Oct 12, 2015 | 15.80 | 15.96 | 15.80 | 15.91 | 10,248 | -0.41(-2.51%) |
Oct 09, 2015 | 16.30 | 16.37 | 16.30 | 16.32 | 32,454 | +0.11(+0.68%) |
Oct 08, 2015 | 15.91 | 16.21 | 15.91 | 16.21 | 33,415 | +0.16(+1.00%) |
Oct 07, 2015 | 16.10 | 16.16 | 15.96 | 16.05 | 36,473 | +0.08(+0.50%) |
Oct 06, 2015 | 15.89 | 16.09 | 15.89 | 15.97 | 41,274 | +0.07(+0.44%) |
Oct 05, 2015 | 15.85 | 15.90 | 15.77 | 15.90 | 26,581 | +0.47(+3.05%) |
Oct 02, 2015 | 15.01 | 15.50 | 14.99 | 15.43 | 84,552 | +0.42(+2.80%) |