Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.13 | 16.02 | 16.02 | 16.02 | 498,300 | -0.21(-1.29%) |
Dec 30, 2015 | 16.75 | 16.75 | 16.07 | 16.23 | 687,762 | -0.29(-1.76%) |
Dec 29, 2015 | 16.07 | 16.53 | 15.97 | 16.52 | 968,931 | +0.51(+3.19%) |
Dec 28, 2015 | 16.10 | 16.19 | 15.73 | 16.01 | 331,642 | -0.19(-1.17%) |
Dec 24, 2015 | 15.99 | 16.20 | 16.20 | 16.20 | 222,600 | +0.15(+0.93%) |
Dec 23, 2015 | 15.74 | 16.18 | 15.74 | 16.05 | 645,552 | +0.25(+1.58%) |
Dec 22, 2015 | 15.56 | 15.80 | 15.43 | 15.80 | 423,561 | +0.25(+1.61%) |
Dec 21, 2015 | 15.33 | 15.57 | 15.32 | 15.55 | 633,512 | +0.29(+1.90%) |
Dec 18, 2015 | 15.40 | 15.68 | 15.08 | 15.26 | 1,133,023 | -0.18(-1.17%) |
Dec 17, 2015 | 15.63 | 15.76 | 15.40 | 15.44 | 615,697 | -0.17(-1.09%) |
Dec 16, 2015 | 15.25 | 15.77 | 15.12 | 15.61 | 1,946,936 | +0.50(+3.31%) |
Dec 15, 2015 | 14.81 | 15.27 | 14.81 | 15.11 | 819,157 | +0.28(+1.89%) |
Dec 14, 2015 | 15.65 | 15.79 | 14.82 | 14.83 | 1,300,130 | -0.79(-5.06%) |
Dec 11, 2015 | 15.33 | 15.92 | 15.22 | 15.62 | 923,112 | -0.20(-1.26%) |
Dec 10, 2015 | 15.63 | 15.89 | 15.61 | 15.82 | 672,558 | +0.12(+0.76%) |
Dec 09, 2015 | 15.61 | 15.98 | 15.55 | 15.70 | 651,376 | +0.10(+0.64%) |
Dec 08, 2015 | 15.53 | 15.70 | 15.37 | 15.60 | 664,664 | -0.12(-0.76%) |
Dec 07, 2015 | 15.88 | 16.00 | 15.50 | 15.72 | 494,423 | -0.22(-1.38%) |
Dec 04, 2015 | 15.82 | 16.02 | 15.74 | 15.94 | 531,518 | +0.11(+0.69%) |
Dec 03, 2015 | 15.97 | 16.12 | 15.31 | 15.83 | 1,147,696 | -0.07(-0.44%) |
Dec 02, 2015 | 15.99 | 16.19 | 15.81 | 15.90 | 1,091,088 | -0.05(-0.31%) |
Dec 01, 2015 | 16.04 | 16.09 | 15.75 | 15.95 | 372,916 | +0.00(+0.00%) |
Nov 30, 2015 | 16.08 | 16.15 | 15.83 | 15.95 | 662,648 | -0.07(-0.44%) |
Nov 27, 2015 | 16.09 | 16.24 | 15.87 | 16.02 | 350,532 | -0.12(-0.74%) |
Nov 25, 2015 | 16.13 | 16.14 | 16.14 | 16.14 | 395,800 | +0.09(+0.56%) |
Nov 24, 2015 | 15.83 | 16.11 | 15.73 | 16.05 | 513,000 | +0.11(+0.69%) |
Nov 23, 2015 | 16.02 | 16.23 | 15.78 | 15.94 | 755,781 | -0.14(-0.87%) |
Nov 20, 2015 | 16.10 | 16.60 | 16.07 | 16.08 | 1,106,815 | +0.22(+1.39%) |
Nov 19, 2015 | 15.83 | 16.00 | 15.70 | 15.86 | 694,460 | -0.02(-0.13%) |
Nov 18, 2015 | 15.55 | 16.07 | 15.47 | 15.88 | 2,129,038 | +0.41(+2.65%) |
Nov 17, 2015 | 16.20 | 16.20 | 15.45 | 15.47 | 1,743,526 | -0.64(-3.97%) |
Nov 16, 2015 | 17.00 | 17.00 | 15.87 | 16.11 | 2,613,672 | -0.94(-5.51%) |
Nov 13, 2015 | 17.14 | 17.18 | 16.78 | 17.05 | 1,035,724 | -0.17(-0.99%) |
Nov 12, 2015 | 17.20 | 17.38 | 17.14 | 17.22 | 783,246 | -0.09(-0.52%) |
Nov 11, 2015 | 17.52 | 17.52 | 17.16 | 17.31 | 420,413 | -0.13(-0.75%) |
Nov 10, 2015 | 17.22 | 17.44 | 17.09 | 17.44 | 666,997 | +0.14(+0.81%) |
Nov 09, 2015 | 17.70 | 17.70 | 16.74 | 17.30 | 1,649,400 | -0.47(-2.64%) |
Nov 06, 2015 | 17.81 | 18.00 | 17.44 | 17.77 | 1,142,864 | -0.05(-0.28%) |
Nov 05, 2015 | 17.76 | 17.97 | 17.61 | 17.82 | 597,299 | +0.09(+0.51%) |
Nov 04, 2015 | 17.99 | 18.00 | 17.68 | 17.73 | 626,827 | -0.26(-1.45%) |
Nov 03, 2015 | 17.95 | 18.09 | 17.89 | 17.99 | 941,622 | -0.01(-0.06%) |
Nov 02, 2015 | 17.96 | 18.06 | 17.85 | 18.00 | 581,709 | +0.14(+0.78%) |
Oct 30, 2015 | 17.78 | 17.94 | 17.53 | 17.86 | 833,701 | +0.05(+0.28%) |
Oct 29, 2015 | 18.00 | 18.23 | 17.73 | 17.81 | 1,108,214 | -0.19(-1.06%) |
Oct 28, 2015 | 17.58 | 18.06 | 17.50 | 18.00 | 963,246 | +0.42(+2.39%) |
Oct 27, 2015 | 17.70 | 17.99 | 17.50 | 17.58 | 764,727 | -0.28(-1.57%) |
Oct 26, 2015 | 17.44 | 17.93 | 17.32 | 17.86 | 990,599 | +0.33(+1.88%) |
Oct 23, 2015 | 17.02 | 17.62 | 16.59 | 17.53 | 1,413,075 | +0.76(+4.53%) |
Oct 22, 2015 | 17.73 | 18.05 | 16.43 | 16.77 | 2,236,410 | -0.10(-0.59%) |
Oct 21, 2015 | 17.65 | 17.92 | 16.64 | 16.87 | 2,964,670 | -0.84(-4.74%) |
Oct 20, 2015 | 17.90 | 17.99 | 17.43 | 17.71 | 973,723 | -0.13(-0.73%) |
Oct 19, 2015 | 17.86 | 18.01 | 17.72 | 17.84 | 1,075,853 | -0.15(-0.83%) |
Oct 16, 2015 | 18.45 | 18.68 | 17.71 | 17.99 | 2,376,354 | -0.45(-2.44%) |
Oct 15, 2015 | 18.71 | 18.88 | 18.32 | 18.44 | 1,382,160 | -0.12(-0.65%) |
Oct 14, 2015 | 18.84 | 19.05 | 18.55 | 18.56 | 827,372 | -0.19(-1.01%) |
Oct 13, 2015 | 18.72 | 18.91 | 18.59 | 18.75 | 744,270 | +0.00(+0.00%) |
Oct 12, 2015 | 18.75 | 18.96 | 18.65 | 18.75 | 458,547 | -0.05(-0.27%) |
Oct 09, 2015 | 18.78 | 18.84 | 18.46 | 18.80 | 899,401 | +0.06(+0.32%) |
Oct 08, 2015 | 18.60 | 18.92 | 18.38 | 18.74 | 1,649,020 | +0.17(+0.92%) |
Oct 07, 2015 | 17.98 | 18.63 | 17.85 | 18.57 | 1,304,415 | +0.72(+4.03%) |
Oct 06, 2015 | 18.13 | 18.13 | 17.77 | 17.85 | 616,428 | -0.26(-1.44%) |
Oct 05, 2015 | 17.69 | 18.17 | 17.51 | 18.11 | 1,011,684 | +0.62(+3.54%) |
Oct 02, 2015 | 17.23 | 17.51 | 16.85 | 17.49 | 599,476 | +0.20(+1.16%) |