Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 154,254 | -0.06(-0.40%) |
Dec 30, 2015 | 16.62 | 16.69 | 16.29 | 16.31 | 131,454 | -0.27(-1.66%) |
Dec 29, 2015 | 16.69 | 16.92 | 16.46 | 16.58 | 79,842 | +0.00(+0.00%) |
Dec 28, 2015 | 16.56 | 16.87 | 16.41 | 16.58 | 100,947 | -0.10(-0.58%) |
Dec 24, 2015 | 16.80 | 16.68 | 16.68 | 16.68 | 63,705 | -0.12(-0.72%) |
Dec 23, 2015 | 16.85 | 17.21 | 16.76 | 16.80 | 92,154 | +0.08(+0.48%) |
Dec 22, 2015 | 16.08 | 16.81 | 15.75 | 16.72 | 186,807 | +0.75(+4.71%) |
Dec 21, 2015 | 16.05 | 16.33 | 15.78 | 15.97 | 205,781 | +0.07(+0.46%) |
Dec 18, 2015 | 16.33 | 16.49 | 15.80 | 15.89 | 524,761 | -0.53(-3.25%) |
Dec 17, 2015 | 16.33 | 16.77 | 16.33 | 16.43 | 145,507 | +0.11(+0.64%) |
Dec 16, 2015 | 16.27 | 16.48 | 16.18 | 16.32 | 128,424 | +0.19(+1.20%) |
Dec 15, 2015 | 16.10 | 16.34 | 16.01 | 16.13 | 161,840 | +0.13(+0.81%) |
Dec 14, 2015 | 15.93 | 16.23 | 15.76 | 16.00 | 304,172 | +0.02(+0.15%) |
Dec 11, 2015 | 15.87 | 16.18 | 15.76 | 15.97 | 182,591 | +0.11(+0.66%) |
Dec 10, 2015 | 16.18 | 16.46 | 15.41 | 15.87 | 342,544 | -1.03(-6.08%) |
Dec 09, 2015 | 16.53 | 17.15 | 16.53 | 16.90 | 109,425 | +0.07(+0.43%) |
Dec 08, 2015 | 17.11 | 17.19 | 16.71 | 16.82 | 129,222 | -0.54(-3.12%) |
Dec 07, 2015 | 17.62 | 17.70 | 17.25 | 17.36 | 126,615 | -0.21(-1.20%) |
Dec 04, 2015 | 17.57 | 17.78 | 17.43 | 17.57 | 107,611 | +0.11(+0.60%) |
Dec 03, 2015 | 17.80 | 18.02 | 17.44 | 17.47 | 145,160 | -0.18(-1.01%) |
Dec 02, 2015 | 17.88 | 17.98 | 17.59 | 17.65 | 100,694 | -0.12(-0.68%) |
Dec 01, 2015 | 18.03 | 18.36 | 17.66 | 17.77 | 188,094 | -0.04(-0.23%) |
Nov 30, 2015 | 18.28 | 18.52 | 17.74 | 17.81 | 203,774 | -0.40(-2.22%) |
Nov 27, 2015 | 18.48 | 18.48 | 18.00 | 18.21 | 44,429 | -0.11(-0.62%) |
Nov 25, 2015 | 17.66 | 18.33 | 18.33 | 18.33 | 85,724 | +0.66(+3.75%) |
Nov 24, 2015 | 16.80 | 17.91 | 16.80 | 17.66 | 129,373 | +0.60(+3.51%) |
Nov 23, 2015 | 17.29 | 17.39 | 15.79 | 17.07 | 243,100 | -0.99(-5.46%) |
Nov 20, 2015 | 18.28 | 18.59 | 17.36 | 18.05 | 219,575 | -0.11(-0.58%) |
Nov 19, 2015 | 18.61 | 18.71 | 18.07 | 18.16 | 148,672 | -0.44(-2.35%) |
Nov 18, 2015 | 18.50 | 18.72 | 18.21 | 18.59 | 131,569 | +0.19(+1.01%) |
Nov 17, 2015 | 18.67 | 18.68 | 18.26 | 18.41 | 122,625 | -0.22(-1.17%) |
Nov 16, 2015 | 18.60 | 18.88 | 18.47 | 18.63 | 148,823 | +0.03(+0.17%) |
Nov 13, 2015 | 18.85 | 18.91 | 18.38 | 18.59 | 62,278 | -0.36(-1.88%) |
Nov 12, 2015 | 19.46 | 19.73 | 18.88 | 18.95 | 117,654 | -0.69(-3.50%) |
Nov 11, 2015 | 19.83 | 19.90 | 19.51 | 19.64 | 46,083 | -0.13(-0.65%) |
Nov 10, 2015 | 19.84 | 19.98 | 19.24 | 19.77 | 87,650 | -0.07(-0.37%) |
Nov 09, 2015 | 19.86 | 20.19 | 19.68 | 19.84 | 56,508 | -0.11(-0.57%) |
Nov 06, 2015 | 20.36 | 20.37 | 19.68 | 19.95 | 140,463 | -0.40(-1.99%) |
Nov 05, 2015 | 20.41 | 20.90 | 19.96 | 20.36 | 46,135 | -0.06(-0.28%) |
Nov 04, 2015 | 20.78 | 20.78 | 20.27 | 20.41 | 42,633 | -0.28(-1.37%) |
Nov 03, 2015 | 20.27 | 20.76 | 20.27 | 20.70 | 60,945 | +0.31(+1.51%) |
Nov 02, 2015 | 19.60 | 20.41 | 19.60 | 20.39 | 125,762 | +0.86(+4.39%) |
Oct 30, 2015 | 19.71 | 19.94 | 19.47 | 19.53 | 58,056 | -0.17(-0.86%) |
Oct 29, 2015 | 20.10 | 20.26 | 19.51 | 19.70 | 76,894 | -0.51(-2.52%) |
Oct 28, 2015 | 19.05 | 20.22 | 19.05 | 20.21 | 100,620 | +1.25(+6.56%) |
Oct 27, 2015 | 19.17 | 19.40 | 18.84 | 18.97 | 70,139 | -0.23(-1.22%) |
Oct 26, 2015 | 19.63 | 19.78 | 18.36 | 19.20 | 127,266 | -0.41(-2.10%) |
Oct 23, 2015 | 19.64 | 19.87 | 19.40 | 19.61 | 57,035 | +0.20(+1.04%) |
Oct 22, 2015 | 19.05 | 19.80 | 19.05 | 19.41 | 56,500 | +0.53(+2.83%) |
Oct 21, 2015 | 19.32 | 19.54 | 18.83 | 18.88 | 41,204 | -0.36(-1.85%) |
Oct 20, 2015 | 18.97 | 19.36 | 18.75 | 19.23 | 44,986 | +0.24(+1.28%) |
Oct 19, 2015 | 19.10 | 19.31 | 18.86 | 18.99 | 68,375 | -0.11(-0.59%) |
Oct 16, 2015 | 18.92 | 19.27 | 18.42 | 19.10 | 115,914 | +0.23(+1.24%) |
Oct 15, 2015 | 18.43 | 18.91 | 18.07 | 18.87 | 87,140 | +0.49(+2.64%) |
Oct 14, 2015 | 18.84 | 19.01 | 18.36 | 18.38 | 98,107 | -0.49(-2.62%) |
Oct 13, 2015 | 18.37 | 19.03 | 18.16 | 18.88 | 119,534 | +0.44(+2.38%) |
Oct 12, 2015 | 18.71 | 18.71 | 18.17 | 18.44 | 220,739 | -0.18(-0.99%) |
Oct 09, 2015 | 19.02 | 19.03 | 18.46 | 18.62 | 176,280 | -0.29(-1.52%) |
Oct 08, 2015 | 18.32 | 19.08 | 18.29 | 18.91 | 144,893 | +0.56(+3.04%) |
Oct 07, 2015 | 18.09 | 18.77 | 18.09 | 18.35 | 283,755 | +0.27(+1.50%) |
Oct 06, 2015 | 18.36 | 18.54 | 18.03 | 18.08 | 168,426 | -0.32(-1.73%) |
Oct 05, 2015 | 17.43 | 18.63 | 17.43 | 18.40 | 249,000 | +1.24(+7.21%) |
Oct 02, 2015 | 16.26 | 17.19 | 16.26 | 17.16 | 307,034 | +0.79(+4.82%) |