Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.27 | 19.31 | 19.31 | 19.31 | 263,097 | -0.03(-0.16%) |
Dec 30, 2015 | 19.32 | 19.54 | 19.16 | 19.34 | 126,507 | +0.01(+0.05%) |
Dec 29, 2015 | 19.34 | 19.51 | 19.20 | 19.33 | 247,954 | +0.07(+0.36%) |
Dec 28, 2015 | 19.13 | 19.34 | 18.96 | 19.26 | 210,346 | +0.05(+0.26%) |
Dec 24, 2015 | 19.26 | 19.21 | 19.21 | 19.21 | 120,828 | -0.10(-0.52%) |
Dec 23, 2015 | 18.89 | 19.37 | 18.81 | 19.31 | 378,162 | +0.54(+2.87%) |
Dec 22, 2015 | 18.24 | 18.90 | 18.14 | 18.77 | 275,630 | +0.60(+3.29%) |
Dec 21, 2015 | 18.03 | 18.33 | 17.87 | 18.18 | 509,130 | +0.28(+1.56%) |
Dec 18, 2015 | 18.10 | 18.27 | 17.56 | 17.90 | 1,081,608 | -0.31(-1.70%) |
Dec 17, 2015 | 18.55 | 18.74 | 18.00 | 18.21 | 315,072 | -0.28(-1.51%) |
Dec 16, 2015 | 18.50 | 18.72 | 18.01 | 18.48 | 424,205 | +0.10(+0.54%) |
Dec 15, 2015 | 18.73 | 18.74 | 18.21 | 18.39 | 256,346 | -0.06(-0.32%) |
Dec 14, 2015 | 18.59 | 18.80 | 18.12 | 18.45 | 259,707 | -0.12(-0.64%) |
Dec 11, 2015 | 18.91 | 18.98 | 18.21 | 18.56 | 497,007 | -0.59(-3.07%) |
Dec 10, 2015 | 19.16 | 19.49 | 19.08 | 19.15 | 230,253 | -0.02(-0.10%) |
Dec 09, 2015 | 19.30 | 19.86 | 18.98 | 19.17 | 252,844 | -0.18(-0.93%) |
Dec 08, 2015 | 18.90 | 19.38 | 18.83 | 19.35 | 284,325 | +0.32(+1.68%) |
Dec 07, 2015 | 19.28 | 19.33 | 18.79 | 19.03 | 311,763 | -0.36(-1.85%) |
Dec 04, 2015 | 19.34 | 19.48 | 18.97 | 19.39 | 228,819 | +0.04(+0.21%) |
Dec 03, 2015 | 19.74 | 19.85 | 19.33 | 19.35 | 383,804 | -0.42(-2.12%) |
Dec 02, 2015 | 19.70 | 19.84 | 19.53 | 19.77 | 310,701 | +0.02(+0.10%) |
Dec 01, 2015 | 19.76 | 19.86 | 19.33 | 19.75 | 623,979 | +0.04(+0.20%) |
Nov 30, 2015 | 19.50 | 19.77 | 19.25 | 19.71 | 481,176 | +0.28(+1.44%) |
Nov 27, 2015 | 19.39 | 19.47 | 19.20 | 19.43 | 174,979 | +0.02(+0.10%) |
Nov 25, 2015 | 19.05 | 19.41 | 19.41 | 19.41 | 240,153 | +0.37(+1.94%) |
Nov 24, 2015 | 18.76 | 19.05 | 18.55 | 19.04 | 231,965 | +0.17(+0.90%) |
Nov 23, 2015 | 18.50 | 18.99 | 18.40 | 18.87 | 272,254 | +0.38(+2.05%) |
Nov 20, 2015 | 18.72 | 18.86 | 18.36 | 18.50 | 439,716 | -0.11(-0.59%) |
Nov 19, 2015 | 18.87 | 18.93 | 18.48 | 18.60 | 473,759 | -0.29(-1.53%) |
Nov 18, 2015 | 18.36 | 18.94 | 18.17 | 18.89 | 594,736 | +0.59(+3.22%) |
Nov 17, 2015 | 18.39 | 18.54 | 18.20 | 18.31 | 375,479 | -0.06(-0.33%) |
Nov 16, 2015 | 18.46 | 18.60 | 18.12 | 18.37 | 392,958 | -0.08(-0.43%) |
Nov 13, 2015 | 18.63 | 18.76 | 18.15 | 18.45 | 761,921 | -0.28(-1.49%) |
Nov 12, 2015 | 19.05 | 19.28 | 18.64 | 18.72 | 368,114 | -0.44(-2.29%) |
Nov 11, 2015 | 19.71 | 19.71 | 19.05 | 19.16 | 381,114 | -0.46(-2.34%) |
Nov 10, 2015 | 19.94 | 19.96 | 18.73 | 19.62 | 582,233 | -0.39(-1.95%) |
Nov 09, 2015 | 19.93 | 20.14 | 19.82 | 20.01 | 566,835 | +0.08(+0.40%) |
Nov 06, 2015 | 19.41 | 20.09 | 19.24 | 19.93 | 504,466 | +0.46(+2.36%) |
Nov 05, 2015 | 19.61 | 19.64 | 19.02 | 19.47 | 550,384 | -0.09(-0.46%) |
Nov 04, 2015 | 18.10 | 19.61 | 18.03 | 19.56 | 963,132 | +1.50(+8.29%) |
Nov 03, 2015 | 16.53 | 18.78 | 16.40 | 18.07 | 2,370,713 | -1.19(-6.17%) |
Nov 02, 2015 | 18.95 | 19.61 | 18.91 | 19.25 | 859,080 | +0.31(+1.63%) |
Oct 30, 2015 | 18.78 | 19.21 | 18.31 | 18.94 | 923,548 | +0.25(+1.33%) |
Oct 29, 2015 | 18.76 | 19.51 | 18.44 | 18.69 | 994,740 | -0.07(-0.37%) |
Oct 28, 2015 | 18.93 | 18.99 | 18.50 | 18.76 | 865,092 | -0.10(-0.53%) |
Oct 27, 2015 | 19.23 | 19.26 | 18.67 | 18.86 | 378,961 | -0.43(-2.22%) |
Oct 26, 2015 | 19.83 | 19.89 | 19.16 | 19.29 | 313,088 | -0.57(-2.86%) |
Oct 23, 2015 | 19.44 | 20.08 | 19.30 | 19.86 | 711,877 | +0.59(+3.06%) |
Oct 22, 2015 | 19.13 | 19.55 | 19.03 | 19.27 | 221,520 | +0.20(+1.05%) |
Oct 21, 2015 | 19.56 | 19.56 | 18.98 | 19.07 | 302,414 | -0.45(-2.30%) |
Oct 20, 2015 | 19.08 | 19.56 | 19.00 | 19.52 | 434,690 | +0.45(+2.35%) |
Oct 19, 2015 | 19.21 | 19.36 | 18.67 | 19.07 | 256,236 | -0.19(-0.98%) |
Oct 16, 2015 | 19.27 | 19.45 | 18.96 | 19.26 | 319,232 | +0.07(+0.36%) |
Oct 15, 2015 | 18.48 | 19.27 | 18.42 | 19.19 | 366,331 | +0.78(+4.23%) |
Oct 14, 2015 | 18.83 | 19.35 | 18.25 | 18.42 | 1,037,740 | -0.38(-2.02%) |
Oct 13, 2015 | 18.78 | 19.25 | 18.55 | 18.79 | 584,154 | -0.04(-0.21%) |
Oct 12, 2015 | 19.20 | 19.34 | 18.69 | 18.83 | 382,202 | -0.34(-1.77%) |
Oct 09, 2015 | 19.16 | 19.31 | 18.90 | 19.17 | 272,830 | +0.09(+0.47%) |
Oct 08, 2015 | 18.56 | 19.13 | 18.45 | 19.08 | 336,814 | +0.53(+2.85%) |
Oct 07, 2015 | 17.85 | 18.57 | 17.24 | 18.55 | 512,104 | +0.74(+4.15%) |
Oct 06, 2015 | 18.06 | 18.27 | 17.54 | 17.82 | 645,734 | -0.28(-1.54%) |
Oct 05, 2015 | 17.39 | 18.13 | 17.20 | 18.10 | 618,989 | +0.83(+4.80%) |
Oct 02, 2015 | 16.70 | 17.27 | 16.16 | 17.27 | 493,485 | +0.51(+3.04%) |