Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.41 | 16.42 | 16.42 | 16.42 | 323,600 | +0.01(+0.06%) |
Dec 30, 2015 | 16.69 | 16.75 | 16.38 | 16.41 | 314,160 | -0.26(-1.56%) |
Dec 29, 2015 | 16.63 | 16.75 | 16.50 | 16.67 | 237,597 | +0.12(+0.73%) |
Dec 28, 2015 | 16.65 | 16.72 | 16.19 | 16.55 | 459,715 | -0.19(-1.14%) |
Dec 24, 2015 | 16.71 | 16.74 | 16.74 | 16.74 | 172,400 | +0.02(+0.12%) |
Dec 23, 2015 | 16.71 | 16.75 | 16.55 | 16.72 | 211,533 | +0.11(+0.66%) |
Dec 22, 2015 | 16.46 | 16.65 | 16.36 | 16.61 | 198,115 | +0.16(+0.97%) |
Dec 21, 2015 | 16.33 | 16.65 | 16.28 | 16.45 | 274,161 | +0.22(+1.36%) |
Dec 18, 2015 | 16.51 | 16.60 | 16.08 | 16.23 | 946,694 | -0.40(-2.41%) |
Dec 17, 2015 | 16.75 | 16.80 | 16.45 | 16.63 | 277,280 | -0.09(-0.54%) |
Dec 16, 2015 | 16.67 | 16.77 | 16.54 | 16.72 | 311,728 | +0.22(+1.33%) |
Dec 15, 2015 | 16.09 | 16.54 | 16.09 | 16.50 | 263,985 | +0.46(+2.87%) |
Dec 14, 2015 | 16.18 | 16.48 | 15.95 | 16.04 | 367,760 | -0.13(-0.80%) |
Dec 11, 2015 | 16.14 | 16.28 | 15.98 | 16.17 | 318,564 | -0.22(-1.34%) |
Dec 10, 2015 | 16.09 | 16.56 | 16.05 | 16.39 | 245,844 | +0.27(+1.67%) |
Dec 09, 2015 | 16.17 | 16.33 | 15.96 | 16.12 | 355,146 | -0.15(-0.92%) |
Dec 08, 2015 | 16.25 | 16.36 | 16.02 | 16.27 | 325,767 | -0.17(-1.03%) |
Dec 07, 2015 | 16.53 | 16.59 | 16.32 | 16.44 | 413,922 | -0.13(-0.78%) |
Dec 04, 2015 | 16.44 | 16.69 | 16.31 | 16.57 | 440,446 | +0.12(+0.73%) |
Dec 03, 2015 | 16.87 | 16.96 | 16.44 | 16.45 | 416,386 | -0.34(-2.03%) |
Dec 02, 2015 | 16.74 | 16.96 | 16.70 | 16.79 | 264,856 | +0.06(+0.36%) |
Dec 01, 2015 | 16.86 | 17.07 | 16.50 | 16.73 | 403,918 | -0.09(-0.54%) |
Nov 30, 2015 | 16.79 | 17.09 | 16.72 | 16.82 | 402,269 | +0.10(+0.60%) |
Nov 27, 2015 | 16.78 | 17.00 | 16.64 | 16.72 | 175,949 | -0.09(-0.54%) |
Nov 25, 2015 | 16.71 | 16.81 | 16.81 | 16.81 | 157,900 | +0.13(+0.78%) |
Nov 24, 2015 | 16.54 | 16.74 | 16.34 | 16.68 | 185,508 | +0.05(+0.30%) |
Nov 23, 2015 | 16.36 | 16.66 | 16.36 | 16.63 | 290,236 | +0.22(+1.34%) |
Nov 20, 2015 | 16.47 | 16.59 | 16.25 | 16.41 | 326,556 | +0.08(+0.49%) |
Nov 19, 2015 | 16.39 | 16.49 | 16.12 | 16.33 | 301,527 | -0.17(-1.03%) |
Nov 18, 2015 | 16.37 | 16.50 | 16.06 | 16.50 | 348,959 | +0.17(+1.04%) |
Nov 17, 2015 | 16.46 | 16.53 | 16.22 | 16.33 | 300,799 | -0.06(-0.37%) |
Nov 16, 2015 | 16.15 | 16.40 | 16.05 | 16.39 | 325,609 | +0.24(+1.49%) |
Nov 13, 2015 | 16.22 | 16.51 | 16.12 | 16.15 | 273,535 | -0.20(-1.22%) |
Nov 12, 2015 | 16.48 | 16.59 | 16.28 | 16.35 | 352,125 | -0.18(-1.09%) |
Nov 11, 2015 | 17.05 | 17.05 | 16.52 | 16.53 | 396,125 | -0.45(-2.65%) |
Nov 10, 2015 | 17.22 | 17.28 | 16.79 | 16.98 | 394,980 | -0.38(-2.19%) |
Nov 09, 2015 | 17.30 | 17.82 | 17.07 | 17.36 | 654,094 | -0.06(-0.34%) |
Nov 06, 2015 | 16.88 | 17.86 | 15.83 | 17.42 | 2,314,708 | -1.75(-9.13%) |
Nov 05, 2015 | 18.99 | 19.27 | 18.91 | 19.17 | 306,909 | +0.14(+0.74%) |
Nov 04, 2015 | 18.83 | 19.08 | 18.83 | 19.03 | 373,595 | +0.23(+1.22%) |
Nov 03, 2015 | 19.15 | 19.23 | 18.76 | 18.80 | 431,331 | -0.34(-1.78%) |
Nov 02, 2015 | 18.57 | 19.22 | 18.44 | 19.14 | 678,418 | +0.60(+3.24%) |
Oct 30, 2015 | 18.05 | 18.60 | 17.95 | 18.54 | 301,411 | +0.52(+2.89%) |
Oct 29, 2015 | 18.29 | 18.50 | 17.96 | 18.02 | 259,762 | -0.22(-1.21%) |
Oct 28, 2015 | 17.63 | 18.30 | 17.63 | 18.24 | 453,393 | +0.68(+3.87%) |
Oct 27, 2015 | 17.74 | 17.90 | 17.43 | 17.56 | 222,137 | -0.24(-1.35%) |
Oct 26, 2015 | 17.78 | 17.92 | 17.61 | 17.80 | 274,044 | -0.03(-0.17%) |
Oct 23, 2015 | 17.77 | 17.90 | 17.59 | 17.83 | 310,435 | +0.32(+1.83%) |
Oct 22, 2015 | 17.45 | 17.79 | 17.40 | 17.51 | 270,925 | +0.09(+0.52%) |
Oct 21, 2015 | 17.84 | 17.84 | 17.39 | 17.42 | 186,982 | -0.32(-1.80%) |
Oct 20, 2015 | 17.84 | 18.04 | 17.54 | 17.74 | 189,383 | -0.06(-0.34%) |
Oct 19, 2015 | 17.45 | 17.93 | 17.45 | 17.80 | 201,563 | +0.30(+1.71%) |
Oct 16, 2015 | 17.50 | 17.51 | 17.10 | 17.50 | 216,094 | +0.10(+0.57%) |
Oct 15, 2015 | 17.08 | 17.48 | 16.85 | 17.40 | 415,407 | +0.45(+2.65%) |
Oct 14, 2015 | 18.17 | 18.31 | 16.80 | 16.95 | 551,359 | -1.42(-7.73%) |
Oct 13, 2015 | 18.47 | 18.77 | 18.36 | 18.37 | 294,521 | -0.14(-0.76%) |
Oct 12, 2015 | 18.57 | 18.63 | 18.36 | 18.51 | 159,786 | -0.05(-0.27%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.31 | 18.56 | 333,993 | +0.06(+0.32%) |
Oct 08, 2015 | 18.06 | 18.52 | 17.79 | 18.50 | 241,882 | +0.48(+2.66%) |
Oct 07, 2015 | 18.01 | 18.46 | 17.77 | 18.02 | 442,449 | +0.16(+0.90%) |
Oct 06, 2015 | 17.96 | 18.18 | 17.74 | 17.86 | 209,045 | -0.14(-0.78%) |
Oct 05, 2015 | 17.25 | 18.03 | 17.08 | 18.00 | 260,311 | +0.88(+5.14%) |
Oct 02, 2015 | 16.72 | 17.14 | 16.52 | 17.12 | 481,059 | +0.18(+1.06%) |