Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.40 | 16.25 | 16.25 | 16.25 | 22,857 | -0.25(-1.49%) |
Dec 30, 2015 | 16.59 | 16.59 | 16.49 | 16.50 | 6,413 | -0.11(-0.65%) |
Dec 29, 2015 | 16.53 | 16.63 | 16.48 | 16.61 | 77,253 | +0.08(+0.48%) |
Dec 28, 2015 | 16.64 | 16.64 | 16.42 | 16.53 | 18,196 | -0.18(-1.06%) |
Dec 24, 2015 | 16.65 | 16.70 | 16.70 | 16.70 | 1,117 | +0.06(+0.35%) |
Dec 23, 2015 | 16.47 | 16.65 | 16.47 | 16.65 | 8,787 | +0.40(+2.46%) |
Dec 22, 2015 | 16.09 | 16.27 | 16.02 | 16.25 | 14,845 | +0.26(+1.60%) |
Dec 21, 2015 | 16.05 | 16.17 | 15.98 | 15.99 | 68,627 | -0.11(-0.67%) |
Dec 18, 2015 | 16.18 | 16.29 | 16.10 | 16.10 | 4,498 | -0.28(-1.74%) |
Dec 17, 2015 | 16.63 | 16.63 | 16.37 | 16.38 | 4,883 | -0.22(-1.30%) |
Dec 16, 2015 | 16.45 | 16.63 | 16.40 | 16.60 | 7,405 | +0.31(+1.92%) |
Dec 15, 2015 | 16.26 | 16.29 | 16.26 | 16.29 | 5,092 | +0.17(+1.04%) |
Dec 14, 2015 | 16.21 | 16.21 | 16.10 | 16.12 | 3,323 | -0.12(-0.72%) |
Dec 11, 2015 | 16.40 | 16.40 | 16.24 | 16.24 | 2,071 | -0.51(-3.05%) |
Dec 10, 2015 | 16.74 | 16.76 | 16.74 | 16.75 | 2,597 | +0.10(+0.59%) |
Dec 09, 2015 | 16.90 | 16.94 | 16.61 | 16.65 | 11,209 | -0.13(-0.76%) |
Dec 08, 2015 | 16.79 | 16.90 | 16.74 | 16.78 | 16,601 | -0.27(-1.57%) |
Dec 07, 2015 | 17.20 | 17.20 | 17.03 | 17.04 | 3,183 | -0.46(-2.62%) |
Dec 04, 2015 | 17.36 | 17.51 | 17.36 | 17.50 | 150,288 | +0.08(+0.48%) |
Dec 03, 2015 | 17.62 | 17.72 | 17.41 | 17.42 | 1,363 | -0.16(-0.92%) |
Dec 02, 2015 | 17.81 | 17.85 | 17.55 | 17.58 | 6,003 | -0.19(-1.05%) |
Dec 01, 2015 | 17.70 | 17.77 | 17.63 | 17.77 | 10,860 | +0.12(+0.70%) |
Nov 30, 2015 | 17.64 | 17.69 | 17.64 | 17.64 | 3,614 | +0.20(+1.15%) |
Nov 27, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 228 | +0.06(+0.34%) |
Nov 25, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 101 | +0.05(+0.28%) |
Nov 24, 2015 | 17.02 | 17.34 | 17.01 | 17.34 | 4,193 | +0.28(+1.67%) |
Nov 23, 2015 | 17.07 | 17.12 | 17.02 | 17.05 | 35,856 | -0.02(-0.12%) |
Nov 20, 2015 | 17.13 | 17.14 | 17.07 | 17.07 | 6,000 | +0.13(+0.75%) |
Nov 19, 2015 | 16.98 | 16.98 | 16.94 | 16.94 | 2,385 | -0.05(-0.29%) |
Nov 18, 2015 | 16.75 | 16.99 | 16.75 | 16.99 | 6,629 | +0.38(+2.30%) |
Nov 17, 2015 | 16.66 | 16.73 | 16.61 | 16.61 | 4,074 | -0.09(-0.53%) |
Nov 16, 2015 | 16.59 | 16.72 | 16.59 | 16.70 | 15,939 | +0.22(+1.36%) |
Nov 13, 2015 | 16.30 | 16.64 | 16.30 | 16.47 | 4,753 | +0.04(+0.25%) |
Nov 12, 2015 | 16.60 | 16.60 | 16.41 | 16.43 | 4,409 | -0.40(-2.39%) |
Nov 11, 2015 | 16.83 | 16.89 | 16.70 | 16.84 | 8,243 | +0.05(+0.32%) |
Nov 10, 2015 | 16.74 | 16.81 | 16.74 | 16.78 | 2,537 | +0.11(+0.68%) |
Nov 09, 2015 | 16.69 | 16.69 | 16.62 | 16.67 | 2,040 | -0.26(-1.51%) |
Nov 06, 2015 | 16.68 | 16.92 | 16.68 | 16.92 | 4,451 | +0.00(+0.00%) |
Nov 05, 2015 | 16.79 | 16.96 | 16.79 | 16.92 | 4,062 | +0.11(+0.64%) |
Nov 04, 2015 | 16.94 | 16.94 | 16.82 | 16.82 | 3,133 | -0.11(-0.64%) |
Nov 03, 2015 | 16.79 | 16.95 | 16.79 | 16.92 | 30,418 | +0.09(+0.55%) |
Nov 02, 2015 | 16.58 | 16.84 | 16.52 | 16.83 | 9,226 | +0.38(+2.30%) |
Oct 30, 2015 | 16.56 | 16.56 | 16.45 | 16.45 | 1,275 | +0.04(+0.25%) |
Oct 29, 2015 | 16.39 | 16.46 | 16.36 | 16.41 | 3,319 | +0.04(+0.23%) |
Oct 28, 2015 | 16.29 | 16.37 | 16.05 | 16.37 | 11,814 | +0.55(+3.49%) |
Oct 27, 2015 | 16.08 | 16.08 | 15.78 | 15.82 | 7,161 | -0.38(-2.35%) |
Oct 26, 2015 | 16.34 | 16.36 | 16.20 | 16.20 | 2,627 | -0.13(-0.81%) |
Oct 23, 2015 | 16.34 | 16.34 | 16.32 | 16.34 | 2,216 | +0.24(+1.46%) |
Oct 22, 2015 | 15.84 | 16.21 | 15.84 | 16.10 | 7,735 | +0.32(+2.05%) |
Oct 21, 2015 | 16.05 | 16.05 | 15.78 | 15.78 | 23,403 | -0.17(-1.07%) |
Oct 20, 2015 | 15.86 | 16.04 | 15.86 | 15.95 | 15,228 | +0.16(+1.02%) |
Oct 19, 2015 | 15.83 | 15.85 | 15.77 | 15.79 | 8,249 | -0.10(-0.62%) |
Oct 16, 2015 | 16.14 | 16.14 | 15.78 | 15.88 | 10,968 | -0.45(-2.77%) |
Oct 15, 2015 | 16.12 | 16.34 | 16.01 | 16.34 | 9,058 | +0.28(+1.77%) |
Oct 14, 2015 | 16.37 | 16.37 | 16.05 | 16.05 | 11,625 | -0.23(-1.39%) |
Oct 13, 2015 | 16.39 | 16.52 | 16.28 | 16.28 | 8,983 | -0.22(-1.31%) |
Oct 12, 2015 | 16.65 | 16.65 | 16.45 | 16.49 | 49,496 | -0.16(-0.94%) |
Oct 09, 2015 | 16.65 | 16.69 | 16.63 | 16.65 | 12,769 | +0.04(+0.24%) |
Oct 08, 2015 | 16.04 | 16.61 | 16.04 | 16.61 | 21,378 | +0.56(+3.52%) |
Oct 07, 2015 | 16.10 | 16.12 | 15.82 | 16.05 | 25,082 | +0.29(+1.84%) |
Oct 06, 2015 | 15.81 | 15.87 | 15.73 | 15.76 | 32,027 | +0.06(+0.38%) |
Oct 05, 2015 | 15.14 | 15.70 | 15.14 | 15.70 | 19,070 | +0.65(+4.31%) |
Oct 02, 2015 | 14.65 | 15.05 | 14.65 | 15.05 | 6,142 | +0.25(+1.66%) |