Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.35 | 17.05 | 17.05 | 17.05 | 74,427 | -0.27(-1.56%) |
Dec 30, 2015 | 17.48 | 17.72 | 17.26 | 17.32 | 54,694 | -0.12(-0.67%) |
Dec 29, 2015 | 17.65 | 17.81 | 17.25 | 17.44 | 95,113 | -0.13(-0.77%) |
Dec 28, 2015 | 17.40 | 17.62 | 17.17 | 17.57 | 68,275 | +0.15(+0.88%) |
Dec 24, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 15,797 | -0.01(-0.05%) |
Dec 23, 2015 | 17.55 | 17.59 | 17.31 | 17.43 | 86,601 | +0.02(+0.10%) |
Dec 22, 2015 | 17.41 | 17.54 | 17.37 | 17.41 | 61,755 | +0.01(+0.05%) |
Dec 21, 2015 | 17.29 | 17.52 | 17.12 | 17.40 | 75,023 | +0.19(+1.10%) |
Dec 18, 2015 | 17.20 | 17.36 | 17.09 | 17.21 | 417,173 | +0.00(+0.00%) |
Dec 17, 2015 | 17.08 | 17.27 | 16.80 | 17.21 | 132,077 | -0.49(-2.79%) |
Dec 16, 2015 | 17.96 | 17.96 | 17.47 | 17.71 | 51,138 | +0.13(+0.72%) |
Dec 15, 2015 | 17.42 | 17.64 | 17.27 | 17.58 | 42,491 | +0.37(+2.14%) |
Dec 14, 2015 | 17.10 | 17.28 | 16.93 | 17.21 | 60,368 | +0.17(+1.00%) |
Dec 11, 2015 | 16.97 | 17.54 | 16.97 | 17.04 | 45,358 | -0.31(-1.81%) |
Dec 10, 2015 | 17.56 | 17.56 | 17.29 | 17.36 | 30,676 | -0.15(-0.87%) |
Dec 09, 2015 | 17.64 | 17.86 | 17.35 | 17.51 | 34,780 | -0.08(-0.46%) |
Dec 08, 2015 | 17.62 | 17.82 | 17.49 | 17.59 | 25,343 | -0.13(-0.71%) |
Dec 07, 2015 | 18.03 | 18.12 | 17.63 | 17.72 | 37,876 | -0.36(-1.99%) |
Dec 04, 2015 | 18.13 | 18.36 | 17.91 | 18.08 | 34,011 | -0.04(-0.20%) |
Dec 03, 2015 | 18.06 | 18.28 | 18.00 | 18.11 | 46,056 | +0.02(+0.10%) |
Dec 02, 2015 | 18.12 | 18.40 | 18.03 | 18.09 | 24,409 | -0.06(-0.35%) |
Dec 01, 2015 | 17.93 | 18.20 | 17.89 | 18.16 | 58,498 | +0.27(+1.51%) |
Nov 30, 2015 | 18.14 | 18.14 | 17.87 | 17.89 | 42,574 | -0.13(-0.75%) |
Nov 27, 2015 | 18.07 | 18.12 | 17.68 | 18.02 | 29,904 | -0.07(-0.40%) |
Nov 25, 2015 | 18.18 | 18.09 | 18.09 | 18.09 | 25,699 | -0.13(-0.74%) |
Nov 24, 2015 | 18.41 | 18.44 | 18.12 | 18.23 | 63,990 | -0.22(-1.17%) |
Nov 23, 2015 | 18.47 | 18.73 | 18.38 | 18.44 | 27,327 | +0.01(+0.05%) |
Nov 20, 2015 | 18.09 | 18.49 | 18.04 | 18.44 | 55,693 | +0.47(+2.60%) |
Nov 19, 2015 | 17.82 | 18.03 | 17.69 | 17.97 | 37,707 | +0.11(+0.60%) |
Nov 18, 2015 | 17.80 | 17.93 | 17.66 | 17.86 | 27,860 | +0.05(+0.30%) |
Nov 17, 2015 | 17.85 | 17.93 | 17.58 | 17.81 | 55,808 | -0.05(-0.30%) |
Nov 16, 2015 | 18.10 | 18.14 | 17.64 | 17.86 | 56,329 | -0.31(-1.68%) |
Nov 13, 2015 | 18.26 | 18.51 | 18.12 | 18.17 | 42,418 | -0.26(-1.41%) |
Nov 12, 2015 | 18.18 | 18.48 | 17.91 | 18.43 | 86,719 | +0.09(+0.49%) |
Nov 11, 2015 | 18.29 | 18.43 | 18.05 | 18.34 | 95,958 | +0.13(+0.74%) |
Nov 10, 2015 | 18.19 | 18.66 | 18.13 | 18.20 | 45,876 | -0.01(-0.05%) |
Nov 09, 2015 | 18.53 | 18.53 | 18.04 | 18.21 | 33,737 | -0.40(-2.13%) |
Nov 06, 2015 | 18.63 | 18.67 | 18.41 | 18.61 | 42,279 | -0.07(-0.38%) |
Nov 05, 2015 | 18.49 | 18.72 | 18.36 | 18.68 | 40,532 | +0.18(+0.97%) |
Nov 04, 2015 | 18.35 | 18.65 | 18.33 | 18.50 | 64,793 | -0.18(-0.96%) |
Nov 03, 2015 | 18.76 | 18.95 | 18.63 | 18.68 | 41,374 | -0.17(-0.91%) |
Nov 02, 2015 | 18.69 | 19.04 | 18.64 | 18.85 | 58,409 | +0.25(+1.35%) |
Oct 30, 2015 | 18.47 | 18.64 | 18.32 | 18.60 | 71,205 | +0.07(+0.39%) |
Oct 29, 2015 | 18.59 | 18.69 | 18.43 | 18.53 | 42,028 | -0.09(-0.48%) |
Oct 28, 2015 | 18.07 | 18.64 | 17.94 | 18.62 | 77,708 | +0.72(+4.02%) |
Oct 27, 2015 | 18.09 | 18.17 | 17.89 | 17.90 | 87,096 | -0.21(-1.14%) |
Oct 26, 2015 | 18.29 | 18.29 | 18.09 | 18.10 | 40,209 | -0.14(-0.79%) |
Oct 23, 2015 | 18.48 | 18.57 | 18.18 | 18.25 | 58,254 | -0.17(-0.93%) |
Oct 22, 2015 | 17.80 | 18.45 | 17.61 | 18.42 | 133,485 | +0.79(+4.46%) |
Oct 21, 2015 | 18.24 | 18.24 | 17.63 | 17.63 | 41,035 | -0.62(-3.38%) |
Oct 20, 2015 | 18.26 | 18.42 | 18.11 | 18.25 | 53,479 | +0.06(+0.34%) |
Oct 19, 2015 | 18.37 | 18.53 | 18.11 | 18.19 | 46,073 | -0.21(-1.17%) |
Oct 16, 2015 | 18.40 | 18.61 | 17.98 | 18.40 | 67,378 | +0.01(+0.05%) |
Oct 15, 2015 | 18.31 | 18.77 | 18.00 | 18.39 | 88,463 | +0.42(+2.34%) |
Oct 14, 2015 | 18.44 | 18.71 | 17.94 | 17.97 | 47,947 | -0.39(-2.14%) |
Oct 13, 2015 | 18.71 | 18.77 | 18.28 | 18.36 | 67,178 | -0.39(-2.10%) |
Oct 12, 2015 | 18.26 | 18.77 | 18.22 | 18.76 | 53,229 | +0.42(+2.29%) |
Oct 09, 2015 | 18.12 | 18.41 | 18.02 | 18.34 | 57,379 | +0.18(+0.98%) |
Oct 08, 2015 | 17.89 | 18.24 | 17.72 | 18.16 | 79,934 | +0.30(+1.70%) |
Oct 07, 2015 | 17.58 | 17.89 | 17.52 | 17.85 | 193,380 | +0.44(+2.52%) |
Oct 06, 2015 | 17.43 | 17.74 | 17.34 | 17.42 | 113,956 | -0.13(-0.76%) |
Oct 05, 2015 | 17.27 | 17.62 | 17.27 | 17.55 | 53,912 | +0.38(+2.19%) |
Oct 02, 2015 | 17.09 | 17.18 | 16.56 | 17.18 | 74,678 | +0.00(+0.00%) |