Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.14 | 18.01 | 18.01 | 18.01 | 165,091 | -0.11(-0.62%) |
Dec 30, 2015 | 18.54 | 18.56 | 18.09 | 18.13 | 223,899 | -0.15(-0.80%) |
Dec 29, 2015 | 18.27 | 18.32 | 18.16 | 18.27 | 381,783 | -0.03(-0.14%) |
Dec 28, 2015 | 18.11 | 18.38 | 18.09 | 18.30 | 377,371 | +0.20(+1.10%) |
Dec 24, 2015 | 18.12 | 18.10 | 18.10 | 18.10 | 326,476 | -0.16(-0.85%) |
Dec 23, 2015 | 18.20 | 18.30 | 18.09 | 18.26 | 444,984 | +0.07(+0.38%) |
Dec 22, 2015 | 17.93 | 18.22 | 17.87 | 18.19 | 278,707 | +0.31(+1.74%) |
Dec 21, 2015 | 17.69 | 17.95 | 17.46 | 17.88 | 475,267 | +0.45(+2.57%) |
Dec 18, 2015 | 17.62 | 17.65 | 17.38 | 17.43 | 795,281 | -0.24(-1.37%) |
Dec 17, 2015 | 17.92 | 18.07 | 17.67 | 17.67 | 1,201,266 | -0.22(-1.20%) |
Dec 16, 2015 | 17.48 | 17.98 | 17.44 | 17.88 | 1,285,621 | +0.77(+4.48%) |
Dec 15, 2015 | 17.13 | 17.28 | 17.06 | 17.12 | 441,676 | +0.28(+1.69%) |
Dec 14, 2015 | 16.79 | 16.85 | 16.56 | 16.83 | 392,181 | +0.20(+1.19%) |
Dec 11, 2015 | 16.89 | 16.89 | 16.52 | 16.64 | 1,310,599 | -0.67(-3.88%) |
Dec 10, 2015 | 17.33 | 17.38 | 17.25 | 17.31 | 825,531 | -0.02(-0.10%) |
Dec 09, 2015 | 17.38 | 17.58 | 17.23 | 17.32 | 1,192,811 | -0.14(-0.79%) |
Dec 08, 2015 | 17.28 | 17.48 | 17.10 | 17.46 | 658,910 | -0.40(-2.22%) |
Dec 07, 2015 | 17.88 | 17.92 | 17.70 | 17.86 | 636,050 | -0.30(-1.66%) |
Dec 04, 2015 | 17.63 | 18.17 | 17.62 | 18.16 | 1,022,368 | +0.46(+2.58%) |
Dec 03, 2015 | 17.88 | 17.90 | 17.50 | 17.70 | 392,990 | -0.14(-0.77%) |
Dec 02, 2015 | 17.98 | 18.09 | 17.74 | 17.84 | 746,422 | -0.23(-1.29%) |
Dec 01, 2015 | 17.95 | 18.13 | 17.92 | 18.07 | 496,299 | +0.48(+2.74%) |
Nov 30, 2015 | 17.63 | 17.71 | 17.36 | 17.59 | 1,055,402 | -0.28(-1.54%) |
Nov 27, 2015 | 18.18 | 18.18 | 17.79 | 17.87 | 586,694 | -0.31(-1.71%) |
Nov 25, 2015 | 18.25 | 18.18 | 18.18 | 18.18 | 246,785 | -0.03(-0.14%) |
Nov 24, 2015 | 18.20 | 18.25 | 17.96 | 18.20 | 718,318 | +0.16(+0.86%) |
Nov 23, 2015 | 18.17 | 18.18 | 18.00 | 18.05 | 364,331 | -0.32(-1.74%) |
Nov 20, 2015 | 18.38 | 18.56 | 18.26 | 18.37 | 907,334 | +0.31(+1.72%) |
Nov 19, 2015 | 18.01 | 18.17 | 17.89 | 18.06 | 1,140,518 | +0.07(+0.38%) |
Nov 18, 2015 | 17.88 | 18.03 | 17.60 | 17.99 | 688,578 | +0.18(+1.02%) |
Nov 17, 2015 | 17.88 | 17.94 | 17.71 | 17.81 | 422,526 | +0.11(+0.63%) |
Nov 16, 2015 | 17.30 | 17.72 | 17.30 | 17.69 | 548,071 | +0.43(+2.49%) |
Nov 13, 2015 | 17.51 | 17.51 | 17.21 | 17.26 | 1,009,651 | -0.11(-0.64%) |
Nov 12, 2015 | 17.52 | 17.57 | 17.34 | 17.38 | 548,886 | -0.19(-1.08%) |
Nov 11, 2015 | 17.65 | 17.65 | 17.53 | 17.57 | 542,816 | +0.15(+0.84%) |
Nov 10, 2015 | 17.44 | 17.53 | 17.35 | 17.42 | 2,475,239 | +0.01(+0.05%) |
Nov 09, 2015 | 17.76 | 17.83 | 17.28 | 17.41 | 1,228,438 | -0.79(-4.35%) |
Nov 06, 2015 | 17.92 | 18.20 | 17.68 | 18.20 | 1,289,959 | -0.33(-1.77%) |
Nov 05, 2015 | 18.35 | 18.55 | 18.25 | 18.53 | 620,614 | +0.20(+1.08%) |
Nov 04, 2015 | 18.74 | 18.80 | 18.30 | 18.33 | 984,008 | -0.21(-1.12%) |
Nov 03, 2015 | 18.31 | 18.61 | 18.16 | 18.54 | 1,138,844 | +0.47(+2.62%) |
Nov 02, 2015 | 17.69 | 18.07 | 17.64 | 18.07 | 887,894 | +0.71(+4.07%) |
Oct 30, 2015 | 17.64 | 17.64 | 17.28 | 17.36 | 1,278,350 | -0.11(-0.64%) |
Oct 29, 2015 | 17.44 | 17.72 | 17.36 | 17.47 | 3,690,956 | -0.64(-3.52%) |
Oct 28, 2015 | 18.64 | 18.66 | 18.03 | 18.11 | 1,104,281 | -0.51(-2.73%) |
Oct 27, 2015 | 18.77 | 18.77 | 18.60 | 18.62 | 375,778 | -0.33(-1.73%) |
Oct 26, 2015 | 19.03 | 19.09 | 18.83 | 18.94 | 321,913 | +0.03(+0.14%) |
Oct 23, 2015 | 18.83 | 18.96 | 18.83 | 18.92 | 589,853 | +0.16(+0.87%) |
Oct 22, 2015 | 18.47 | 18.83 | 18.43 | 18.75 | 677,725 | +0.66(+3.67%) |
Oct 21, 2015 | 18.29 | 18.39 | 18.09 | 18.09 | 375,452 | -0.21(-1.13%) |
Oct 20, 2015 | 18.25 | 18.33 | 18.19 | 18.30 | 338,999 | +0.26(+1.43%) |
Oct 19, 2015 | 18.32 | 18.32 | 18.00 | 18.04 | 419,810 | -0.25(-1.37%) |
Oct 16, 2015 | 18.20 | 18.30 | 18.06 | 18.29 | 512,010 | +0.03(+0.19%) |
Oct 15, 2015 | 18.25 | 18.26 | 17.98 | 18.25 | 348,492 | +0.36(+2.02%) |
Oct 14, 2015 | 17.87 | 18.07 | 17.87 | 17.89 | 604,811 | +0.15(+0.83%) |
Oct 13, 2015 | 17.75 | 18.00 | 17.54 | 17.75 | 668,494 | -1.10(-5.85%) |
Oct 12, 2015 | 18.95 | 18.95 | 18.81 | 18.85 | 802,079 | -0.12(-0.64%) |
Oct 09, 2015 | 18.61 | 19.01 | 18.51 | 18.97 | 3,360,087 | +0.72(+3.97%) |
Oct 08, 2015 | 17.66 | 18.25 | 17.56 | 18.25 | 673,266 | +0.59(+3.32%) |
Oct 07, 2015 | 17.71 | 17.92 | 17.50 | 17.66 | 2,492,583 | +0.71(+4.17%) |
Oct 06, 2015 | 16.89 | 17.02 | 16.80 | 16.95 | 790,993 | +0.67(+4.13%) |
Oct 05, 2015 | 16.03 | 16.32 | 16.02 | 16.28 | 767,914 | +0.85(+5.53%) |
Oct 02, 2015 | 14.88 | 15.43 | 14.77 | 15.43 | 615,549 | +0.31(+2.05%) |