Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.52 | 17.12 | 17.12 | 17.12 | 147,700 | -0.44(-2.51%) |
Dec 30, 2015 | 17.69 | 17.80 | 17.54 | 17.56 | 54,339 | -0.12(-0.68%) |
Dec 29, 2015 | 17.67 | 18.00 | 17.49 | 17.68 | 81,439 | +0.12(+0.68%) |
Dec 28, 2015 | 17.32 | 17.56 | 17.19 | 17.56 | 85,038 | +0.18(+1.04%) |
Dec 24, 2015 | 17.12 | 17.38 | 17.38 | 17.38 | 69,700 | +0.24(+1.40%) |
Dec 23, 2015 | 17.01 | 17.27 | 17.01 | 17.14 | 54,825 | +0.20(+1.18%) |
Dec 22, 2015 | 16.90 | 16.97 | 16.56 | 16.94 | 60,549 | +0.10(+0.59%) |
Dec 21, 2015 | 17.00 | 17.05 | 16.46 | 16.84 | 150,516 | -0.09(-0.53%) |
Dec 18, 2015 | 17.28 | 17.41 | 16.93 | 16.93 | 267,255 | -0.46(-2.65%) |
Dec 17, 2015 | 17.95 | 17.95 | 17.27 | 17.39 | 92,326 | -0.52(-2.90%) |
Dec 16, 2015 | 17.84 | 17.93 | 17.70 | 17.91 | 84,708 | +0.22(+1.24%) |
Dec 15, 2015 | 17.48 | 17.80 | 16.58 | 17.69 | 120,395 | +0.39(+2.25%) |
Dec 14, 2015 | 17.15 | 17.37 | 17.03 | 17.30 | 132,610 | +0.17(+0.99%) |
Dec 11, 2015 | 17.10 | 17.29 | 17.05 | 17.13 | 128,925 | -0.23(-1.32%) |
Dec 10, 2015 | 17.14 | 17.55 | 17.07 | 17.36 | 116,883 | +0.19(+1.11%) |
Dec 09, 2015 | 17.10 | 17.31 | 17.02 | 17.17 | 133,434 | -0.02(-0.12%) |
Dec 08, 2015 | 17.38 | 17.38 | 16.98 | 17.19 | 98,238 | -0.43(-2.44%) |
Dec 07, 2015 | 17.80 | 17.91 | 17.52 | 17.62 | 95,504 | -0.19(-1.07%) |
Dec 04, 2015 | 17.72 | 17.94 | 17.71 | 17.81 | 112,293 | +0.09(+0.51%) |
Dec 03, 2015 | 17.71 | 17.90 | 17.51 | 17.72 | 150,333 | +0.04(+0.23%) |
Dec 02, 2015 | 17.62 | 17.80 | 17.34 | 17.68 | 72,705 | +0.01(+0.06%) |
Dec 01, 2015 | 17.57 | 17.74 | 17.46 | 17.67 | 74,848 | +0.19(+1.09%) |
Nov 30, 2015 | 17.50 | 17.61 | 17.45 | 17.48 | 142,908 | -0.01(-0.06%) |
Nov 27, 2015 | 17.50 | 17.58 | 17.46 | 17.49 | 42,179 | -0.01(-0.06%) |
Nov 25, 2015 | 17.51 | 17.50 | 17.50 | 17.50 | 76,000 | +0.02(+0.11%) |
Nov 24, 2015 | 17.07 | 17.50 | 17.02 | 17.48 | 96,684 | +0.28(+1.63%) |
Nov 23, 2015 | 17.20 | 17.25 | 17.07 | 17.20 | 124,798 | +0.02(+0.12%) |
Nov 20, 2015 | 17.29 | 17.29 | 16.84 | 17.18 | 111,407 | -0.01(-0.06%) |
Nov 19, 2015 | 17.10 | 17.34 | 17.10 | 17.19 | 79,639 | +0.04(+0.23%) |
Nov 18, 2015 | 17.15 | 17.29 | 17.09 | 17.15 | 257,953 | +0.04(+0.23%) |
Nov 17, 2015 | 16.48 | 17.24 | 16.86 | 17.11 | 148,666 | +0.24(+1.42%) |
Nov 16, 2015 | 16.48 | 16.91 | 16.48 | 16.87 | 78,771 | +0.24(+1.44%) |
Nov 13, 2015 | 16.44 | 16.91 | 16.39 | 16.63 | 73,838 | +0.03(+0.18%) |
Nov 12, 2015 | 16.84 | 17.20 | 16.57 | 16.60 | 186,529 | -0.44(-2.58%) |
Nov 11, 2015 | 17.23 | 17.43 | 16.98 | 17.04 | 76,554 | -0.09(-0.53%) |
Nov 10, 2015 | 16.61 | 17.30 | 16.57 | 17.13 | 110,184 | +0.52(+3.13%) |
Nov 09, 2015 | 17.26 | 17.29 | 16.60 | 16.61 | 106,020 | -0.87(-4.98%) |
Nov 06, 2015 | 16.88 | 17.71 | 16.88 | 17.48 | 160,937 | +0.70(+4.17%) |
Nov 05, 2015 | 17.00 | 17.20 | 15.90 | 16.78 | 146,243 | -0.16(-0.94%) |
Nov 04, 2015 | 16.90 | 17.13 | 16.80 | 16.94 | 107,148 | +0.07(+0.41%) |
Nov 03, 2015 | 16.75 | 17.04 | 16.74 | 16.87 | 99,765 | -0.02(-0.12%) |
Nov 02, 2015 | 16.66 | 16.99 | 16.61 | 16.89 | 77,692 | +0.17(+1.02%) |
Oct 30, 2015 | 16.84 | 16.94 | 16.60 | 16.72 | 104,342 | -0.14(-0.83%) |
Oct 29, 2015 | 17.12 | 17.16 | 16.66 | 16.86 | 95,248 | -0.29(-1.69%) |
Oct 28, 2015 | 16.37 | 17.16 | 16.32 | 17.15 | 105,381 | +0.82(+5.02%) |
Oct 27, 2015 | 16.65 | 16.65 | 16.01 | 16.33 | 90,991 | -0.40(-2.39%) |
Oct 26, 2015 | 16.83 | 17.01 | 16.59 | 16.73 | 71,362 | -0.18(-1.06%) |
Oct 23, 2015 | 16.99 | 17.09 | 16.70 | 16.91 | 84,388 | +0.12(+0.71%) |
Oct 22, 2015 | 16.15 | 16.80 | 16.15 | 16.79 | 79,873 | +0.74(+4.61%) |
Oct 21, 2015 | 16.70 | 16.70 | 16.05 | 16.05 | 39,855 | -0.55(-3.31%) |
Oct 20, 2015 | 16.73 | 16.83 | 16.44 | 16.60 | 45,565 | -0.16(-0.95%) |
Oct 19, 2015 | 16.69 | 17.00 | 16.58 | 16.76 | 57,339 | -0.02(-0.12%) |
Oct 16, 2015 | 16.93 | 16.99 | 16.62 | 16.78 | 113,300 | -0.08(-0.47%) |
Oct 15, 2015 | 16.30 | 16.87 | 16.08 | 16.86 | 86,992 | +0.64(+3.95%) |
Oct 14, 2015 | 16.30 | 16.67 | 16.15 | 16.22 | 106,421 | -0.06(-0.37%) |
Oct 13, 2015 | 16.58 | 16.76 | 16.27 | 16.28 | 141,849 | -0.44(-2.63%) |
Oct 12, 2015 | 16.42 | 16.94 | 16.27 | 16.72 | 134,757 | +0.27(+1.64%) |
Oct 09, 2015 | 16.39 | 16.75 | 16.21 | 16.45 | 133,865 | +0.11(+0.67%) |
Oct 08, 2015 | 16.35 | 16.52 | 16.26 | 16.34 | 99,162 | -0.05(-0.31%) |
Oct 07, 2015 | 15.95 | 16.49 | 15.86 | 16.39 | 189,831 | +0.55(+3.47%) |
Oct 06, 2015 | 16.18 | 16.36 | 15.73 | 15.84 | 66,154 | -0.34(-2.10%) |
Oct 05, 2015 | 15.73 | 16.26 | 15.73 | 16.18 | 92,414 | +0.62(+3.98%) |
Oct 02, 2015 | 15.03 | 15.59 | 14.90 | 15.56 | 105,345 | +0.41(+2.71%) |