Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.96 | 15.82 | 15.82 | 15.82 | 769,600 | -0.20(-1.25%) |
Dec 30, 2015 | 15.64 | 16.15 | 15.63 | 16.02 | 1,043,970 | +0.07(+0.44%) |
Dec 29, 2015 | 15.78 | 16.00 | 15.49 | 15.95 | 2,015,931 | +0.27(+1.72%) |
Dec 28, 2015 | 16.61 | 16.61 | 15.17 | 15.68 | 3,236,469 | -1.17(-6.94%) |
Dec 24, 2015 | 16.75 | 16.85 | 16.85 | 16.85 | 489,700 | +0.08(+0.48%) |
Dec 23, 2015 | 16.40 | 16.87 | 16.37 | 16.77 | 1,551,393 | +0.42(+2.57%) |
Dec 22, 2015 | 16.02 | 16.55 | 15.94 | 16.35 | 836,479 | +0.33(+2.06%) |
Dec 21, 2015 | 15.79 | 16.17 | 15.38 | 16.02 | 1,113,318 | +0.15(+0.95%) |
Dec 18, 2015 | 15.94 | 16.13 | 15.54 | 15.87 | 1,976,447 | -0.19(-1.18%) |
Dec 17, 2015 | 15.93 | 16.33 | 15.79 | 16.06 | 1,267,574 | +0.14(+0.88%) |
Dec 16, 2015 | 16.42 | 16.67 | 15.84 | 15.92 | 1,304,449 | -0.56(-3.40%) |
Dec 15, 2015 | 16.41 | 16.57 | 16.12 | 16.48 | 1,513,807 | +0.23(+1.42%) |
Dec 14, 2015 | 16.53 | 16.53 | 15.82 | 16.25 | 1,137,426 | -0.35(-2.11%) |
Dec 11, 2015 | 17.17 | 17.21 | 16.55 | 16.60 | 736,793 | -0.78(-4.49%) |
Dec 10, 2015 | 16.90 | 17.46 | 16.88 | 17.38 | 844,503 | +0.42(+2.48%) |
Dec 09, 2015 | 16.80 | 17.47 | 16.80 | 16.96 | 995,434 | +0.20(+1.19%) |
Dec 08, 2015 | 16.78 | 16.93 | 16.38 | 16.76 | 1,112,974 | -0.23(-1.35%) |
Dec 07, 2015 | 17.89 | 18.15 | 16.93 | 16.99 | 1,199,042 | -1.21(-6.65%) |
Dec 04, 2015 | 18.18 | 18.37 | 17.67 | 18.20 | 1,047,288 | -0.19(-1.03%) |
Dec 03, 2015 | 18.31 | 18.51 | 17.98 | 18.39 | 1,068,204 | +0.08(+0.44%) |
Dec 02, 2015 | 18.31 | 18.95 | 18.06 | 18.31 | 1,435,954 | -0.13(-0.70%) |
Dec 01, 2015 | 18.29 | 18.57 | 18.15 | 18.44 | 1,497,996 | +0.06(+0.33%) |
Nov 30, 2015 | 18.18 | 18.60 | 18.03 | 18.38 | 1,042,614 | +0.27(+1.49%) |
Nov 27, 2015 | 18.23 | 18.50 | 17.99 | 18.11 | 379,104 | -0.20(-1.09%) |
Nov 25, 2015 | 18.21 | 18.31 | 18.31 | 18.31 | 880,100 | +0.01(+0.05%) |
Nov 24, 2015 | 18.13 | 18.61 | 18.09 | 18.30 | 1,346,081 | +0.19(+1.05%) |
Nov 23, 2015 | 18.27 | 18.49 | 17.77 | 18.11 | 1,146,746 | -0.26(-1.42%) |
Nov 20, 2015 | 18.26 | 18.50 | 18.10 | 18.37 | 1,335,437 | +0.09(+0.49%) |
Nov 19, 2015 | 17.98 | 18.51 | 17.98 | 18.28 | 1,122,560 | +0.10(+0.55%) |
Nov 18, 2015 | 17.20 | 18.22 | 17.20 | 18.18 | 1,294,294 | +1.06(+6.19%) |
Nov 17, 2015 | 17.04 | 17.41 | 16.84 | 17.12 | 1,294,221 | +0.07(+0.41%) |
Nov 16, 2015 | 17.29 | 17.81 | 16.95 | 17.05 | 1,187,059 | -0.27(-1.56%) |
Nov 13, 2015 | 16.98 | 17.48 | 16.95 | 17.32 | 1,115,170 | +0.25(+1.46%) |
Nov 12, 2015 | 16.43 | 17.19 | 16.21 | 17.07 | 1,442,772 | +0.47(+2.83%) |
Nov 11, 2015 | 17.99 | 18.11 | 16.42 | 16.60 | 1,015,586 | -1.40(-7.78%) |
Nov 10, 2015 | 18.00 | 18.50 | 17.85 | 18.00 | 1,385,366 | -0.01(-0.06%) |
Nov 09, 2015 | 17.99 | 18.24 | 17.42 | 18.01 | 1,404,997 | -0.03(-0.17%) |
Nov 06, 2015 | 17.62 | 18.50 | 17.43 | 18.04 | 1,597,967 | +0.24(+1.35%) |
Nov 05, 2015 | 17.75 | 18.48 | 17.61 | 17.80 | 1,519,058 | -0.03(-0.17%) |
Nov 04, 2015 | 17.73 | 18.22 | 17.60 | 17.83 | 1,760,431 | +0.06(+0.34%) |
Nov 03, 2015 | 16.56 | 17.97 | 16.56 | 17.77 | 1,643,875 | +0.65(+3.80%) |
Nov 02, 2015 | 16.59 | 17.39 | 16.35 | 17.12 | 2,229,374 | +0.61(+3.69%) |
Oct 30, 2015 | 16.79 | 17.04 | 16.11 | 16.51 | 1,157,596 | -0.19(-1.14%) |
Oct 29, 2015 | 16.93 | 17.29 | 16.40 | 16.70 | 1,048,393 | +0.16(+0.97%) |
Oct 28, 2015 | 16.16 | 16.67 | 15.88 | 16.54 | 1,421,870 | +0.73(+4.62%) |
Oct 27, 2015 | 15.98 | 16.16 | 15.34 | 15.81 | 1,094,725 | -0.34(-2.11%) |
Oct 26, 2015 | 16.49 | 16.63 | 15.99 | 16.15 | 697,618 | -0.43(-2.59%) |
Oct 23, 2015 | 16.37 | 16.70 | 16.04 | 16.58 | 1,408,180 | +0.21(+1.28%) |
Oct 22, 2015 | 16.10 | 16.72 | 15.95 | 16.37 | 1,456,324 | +0.38(+2.38%) |
Oct 21, 2015 | 16.15 | 16.55 | 15.95 | 15.99 | 812,781 | -0.28(-1.72%) |
Oct 20, 2015 | 16.30 | 16.80 | 16.15 | 16.27 | 1,076,410 | -0.02(-0.12%) |
Oct 19, 2015 | 16.90 | 16.96 | 16.03 | 16.29 | 736,989 | -0.73(-4.29%) |
Oct 16, 2015 | 17.40 | 17.49 | 16.51 | 17.02 | 1,064,937 | -0.38(-2.18%) |
Oct 15, 2015 | 17.58 | 17.62 | 17.00 | 17.40 | 750,487 | -0.20(-1.14%) |
Oct 14, 2015 | 17.41 | 17.67 | 17.21 | 17.60 | 703,601 | +0.21(+1.21%) |
Oct 13, 2015 | 17.46 | 17.68 | 17.28 | 17.39 | 704,122 | -0.12(-0.69%) |
Oct 12, 2015 | 17.84 | 17.95 | 17.23 | 17.51 | 1,039,691 | -0.35(-1.96%) |
Oct 09, 2015 | 17.92 | 18.06 | 17.59 | 17.86 | 1,082,618 | +0.04(+0.22%) |
Oct 08, 2015 | 17.65 | 18.09 | 17.32 | 17.82 | 1,988,381 | +0.17(+0.96%) |
Oct 07, 2015 | 17.76 | 18.25 | 17.11 | 17.65 | 1,690,856 | +0.10(+0.57%) |
Oct 06, 2015 | 16.75 | 17.79 | 16.72 | 17.55 | 2,236,786 | +0.84(+5.03%) |
Oct 05, 2015 | 16.19 | 16.96 | 16.00 | 16.71 | 1,426,831 | +0.66(+4.11%) |
Oct 02, 2015 | 14.85 | 16.08 | 14.85 | 16.05 | 999,529 | +1.04(+6.93%) |