Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 15.70 | 15.66 | 15.66 | 15.66 | 213,300 | -0.06(-0.38%) |
Dec 30, 2015 | 16.15 | 16.17 | 15.70 | 15.72 | 145,741 | -0.53(-3.26%) |
Dec 29, 2015 | 15.77 | 16.29 | 15.77 | 16.25 | 117,984 | +0.56(+3.57%) |
Dec 28, 2015 | 16.03 | 16.03 | 15.54 | 15.69 | 198,264 | -0.31(-1.94%) |
Dec 24, 2015 | 15.73 | 16.00 | 16.00 | 16.00 | 62,500 | +0.26(+1.65%) |
Dec 23, 2015 | 16.12 | 16.21 | 15.59 | 15.74 | 227,110 | -0.33(-2.05%) |
Dec 22, 2015 | 15.85 | 16.23 | 15.68 | 16.07 | 236,671 | +0.30(+1.90%) |
Dec 21, 2015 | 15.74 | 15.95 | 15.50 | 15.77 | 173,247 | -0.01(-0.06%) |
Dec 18, 2015 | 15.86 | 15.99 | 15.63 | 15.78 | 832,492 | -0.09(-0.57%) |
Dec 17, 2015 | 16.22 | 16.51 | 15.86 | 15.87 | 231,291 | -0.35(-2.16%) |
Dec 16, 2015 | 16.33 | 16.58 | 15.90 | 16.22 | 515,118 | +0.04(+0.25%) |
Dec 15, 2015 | 16.10 | 16.28 | 15.96 | 16.18 | 249,542 | +0.24(+1.51%) |
Dec 14, 2015 | 16.48 | 16.69 | 15.90 | 15.94 | 306,847 | -0.54(-3.28%) |
Dec 11, 2015 | 16.73 | 16.87 | 16.40 | 16.48 | 217,829 | -0.50(-2.94%) |
Dec 10, 2015 | 17.00 | 17.14 | 16.88 | 16.98 | 182,997 | -0.07(-0.41%) |
Dec 09, 2015 | 17.47 | 17.70 | 16.89 | 17.05 | 139,644 | -0.42(-2.40%) |
Dec 08, 2015 | 17.86 | 17.87 | 17.42 | 17.47 | 199,496 | -0.50(-2.78%) |
Dec 07, 2015 | 18.15 | 18.38 | 17.89 | 17.97 | 297,811 | -0.15(-0.83%) |
Dec 04, 2015 | 18.69 | 18.72 | 18.08 | 18.12 | 383,878 | -0.42(-2.27%) |
Dec 03, 2015 | 18.65 | 18.87 | 18.39 | 18.54 | 458,434 | -0.05(-0.27%) |
Dec 02, 2015 | 17.85 | 18.72 | 17.85 | 18.59 | 536,682 | +0.74(+4.15%) |
Dec 01, 2015 | 17.57 | 17.91 | 17.56 | 17.85 | 316,713 | +0.31(+1.77%) |
Nov 30, 2015 | 17.32 | 17.58 | 17.25 | 17.54 | 388,375 | +0.25(+1.45%) |
Nov 27, 2015 | 17.54 | 17.72 | 17.27 | 17.29 | 204,843 | -0.21(-1.20%) |
Nov 25, 2015 | 18.10 | 17.50 | 17.50 | 17.50 | 587,800 | -0.73(-4.00%) |
Nov 24, 2015 | 18.70 | 19.37 | 18.14 | 18.23 | 640,531 | +1.98(+12.18%) |
Nov 23, 2015 | 16.18 | 16.45 | 16.15 | 16.25 | 319,741 | +0.05(+0.31%) |
Nov 20, 2015 | 16.24 | 16.51 | 16.14 | 16.20 | 249,386 | +0.08(+0.50%) |
Nov 19, 2015 | 15.98 | 16.32 | 15.96 | 16.12 | 231,494 | +0.17(+1.07%) |
Nov 18, 2015 | 16.17 | 16.27 | 15.71 | 15.95 | 445,493 | -0.23(-1.42%) |
Nov 17, 2015 | 16.49 | 16.74 | 16.17 | 16.18 | 293,332 | -0.09(-0.55%) |
Nov 16, 2015 | 15.13 | 16.34 | 15.13 | 16.27 | 328,585 | +1.20(+7.96%) |
Nov 13, 2015 | 15.14 | 15.28 | 14.86 | 15.07 | 666,857 | -0.26(-1.70%) |
Nov 12, 2015 | 16.11 | 16.11 | 15.29 | 15.33 | 243,973 | -0.90(-5.55%) |
Nov 11, 2015 | 16.31 | 16.51 | 16.04 | 16.23 | 290,594 | -0.02(-0.12%) |
Nov 10, 2015 | 16.59 | 16.64 | 16.16 | 16.25 | 301,559 | -0.33(-1.99%) |
Nov 09, 2015 | 17.28 | 17.34 | 16.55 | 16.58 | 193,602 | -0.70(-4.05%) |
Nov 06, 2015 | 17.11 | 17.34 | 16.93 | 17.28 | 150,756 | +0.08(+0.47%) |
Nov 05, 2015 | 17.40 | 17.45 | 17.00 | 17.20 | 142,698 | -0.20(-1.15%) |
Nov 04, 2015 | 17.44 | 17.71 | 17.35 | 17.40 | 194,317 | -0.04(-0.23%) |
Nov 03, 2015 | 17.17 | 17.46 | 17.03 | 17.44 | 146,679 | +0.25(+1.45%) |
Nov 02, 2015 | 16.99 | 17.38 | 16.93 | 17.19 | 355,628 | +0.25(+1.48%) |
Oct 30, 2015 | 16.68 | 17.14 | 16.65 | 16.94 | 282,233 | +0.24(+1.44%) |
Oct 29, 2015 | 16.94 | 17.22 | 16.60 | 16.70 | 324,815 | -0.23(-1.36%) |
Oct 28, 2015 | 16.43 | 16.97 | 16.39 | 16.93 | 264,051 | +0.58(+3.55%) |
Oct 27, 2015 | 16.45 | 16.64 | 16.15 | 16.35 | 232,419 | -0.18(-1.09%) |
Oct 26, 2015 | 17.05 | 17.25 | 16.46 | 16.53 | 306,731 | -0.63(-3.67%) |
Oct 23, 2015 | 16.78 | 17.26 | 16.70 | 17.16 | 209,225 | +0.49(+2.94%) |
Oct 22, 2015 | 16.52 | 16.80 | 16.45 | 16.67 | 316,439 | +0.13(+0.79%) |
Oct 21, 2015 | 16.76 | 16.91 | 16.35 | 16.54 | 255,373 | -0.12(-0.72%) |
Oct 20, 2015 | 16.45 | 16.79 | 16.34 | 16.66 | 248,655 | +0.23(+1.40%) |
Oct 19, 2015 | 16.70 | 16.82 | 16.31 | 16.43 | 216,251 | -0.35(-2.09%) |
Oct 16, 2015 | 16.71 | 16.80 | 16.51 | 16.78 | 297,978 | +0.07(+0.42%) |
Oct 15, 2015 | 16.90 | 17.10 | 16.48 | 16.71 | 323,867 | +0.10(+0.60%) |
Oct 14, 2015 | 17.33 | 17.66 | 16.53 | 16.61 | 424,430 | -0.64(-3.71%) |
Oct 13, 2015 | 16.97 | 17.42 | 16.88 | 17.25 | 255,407 | +0.18(+1.05%) |
Oct 12, 2015 | 17.33 | 17.34 | 16.95 | 17.07 | 146,651 | -0.32(-1.84%) |
Oct 09, 2015 | 17.27 | 17.72 | 17.27 | 17.39 | 271,304 | +0.12(+0.69%) |
Oct 08, 2015 | 17.15 | 17.40 | 17.04 | 17.27 | 227,093 | +0.06(+0.35%) |
Oct 07, 2015 | 17.45 | 17.77 | 17.13 | 17.21 | 426,636 | -0.16(-0.92%) |
Oct 06, 2015 | 17.23 | 17.53 | 17.14 | 17.37 | 495,186 | +0.10(+0.58%) |
Oct 05, 2015 | 16.75 | 17.28 | 16.56 | 17.27 | 361,031 | +0.69(+4.16%) |
Oct 02, 2015 | 16.10 | 16.60 | 16.03 | 16.58 | 277,322 | +0.36(+2.22%) |