Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.79 | 18.32 | 18.32 | 18.32 | 12,300 | +0.23(+1.27%) |
Dec 30, 2015 | 17.65 | 18.20 | 17.65 | 18.09 | 9,379 | +0.24(+1.34%) |
Dec 29, 2015 | 17.60 | 17.95 | 17.30 | 17.85 | 14,354 | +0.05(+0.28%) |
Dec 28, 2015 | 17.90 | 17.96 | 17.27 | 17.80 | 19,409 | -0.07(-0.39%) |
Dec 24, 2015 | 17.80 | 17.87 | 17.87 | 17.87 | 4,400 | +0.04(+0.22%) |
Dec 23, 2015 | 17.10 | 17.88 | 16.96 | 17.83 | 23,263 | +0.91(+5.38%) |
Dec 22, 2015 | 16.90 | 17.37 | 16.85 | 16.92 | 18,132 | +0.20(+1.20%) |
Dec 21, 2015 | 17.25 | 17.59 | 16.72 | 16.72 | 19,862 | -0.27(-1.59%) |
Dec 18, 2015 | 17.42 | 17.70 | 16.98 | 16.99 | 35,936 | -0.28(-1.62%) |
Dec 17, 2015 | 17.91 | 18.20 | 17.04 | 17.27 | 28,255 | -0.63(-3.52%) |
Dec 16, 2015 | 18.07 | 18.07 | 17.68 | 17.90 | 5,619 | -0.21(-1.16%) |
Dec 15, 2015 | 17.82 | 18.16 | 17.60 | 18.11 | 21,392 | +0.41(+2.32%) |
Dec 14, 2015 | 17.50 | 17.94 | 17.39 | 17.70 | 21,172 | -0.20(-1.12%) |
Dec 11, 2015 | 16.62 | 17.90 | 16.32 | 17.90 | 46,793 | +1.10(+6.55%) |
Dec 10, 2015 | 16.96 | 16.96 | 16.11 | 16.80 | 33,419 | -0.04(-0.27%) |
Dec 09, 2015 | 16.70 | 16.90 | 16.54 | 16.84 | 14,683 | +0.08(+0.51%) |
Dec 08, 2015 | 16.65 | 17.09 | 16.38 | 16.76 | 72,276 | +0.11(+0.66%) |
Dec 07, 2015 | 17.17 | 17.68 | 16.42 | 16.65 | 59,647 | -0.88(-5.02%) |
Dec 04, 2015 | 17.26 | 17.80 | 15.31 | 17.53 | 95,463 | +0.19(+1.10%) |
Dec 03, 2015 | 17.36 | 17.90 | 17.13 | 17.34 | 28,281 | -0.56(-3.13%) |
Dec 02, 2015 | 17.81 | 17.97 | 17.66 | 17.90 | 8,532 | +0.01(+0.06%) |
Dec 01, 2015 | 18.00 | 18.00 | 17.63 | 17.89 | 13,500 | +0.06(+0.34%) |
Nov 30, 2015 | 18.10 | 18.20 | 17.83 | 17.83 | 12,617 | -0.24(-1.33%) |
Nov 27, 2015 | 17.89 | 18.19 | 17.72 | 18.07 | 23,321 | +0.38(+2.15%) |
Nov 25, 2015 | 17.59 | 17.69 | 17.69 | 17.69 | 51,900 | +0.19(+1.09%) |
Nov 24, 2015 | 17.31 | 17.74 | 16.88 | 17.50 | 46,251 | +0.19(+1.10%) |
Nov 23, 2015 | 16.75 | 17.70 | 16.69 | 17.31 | 49,183 | +0.34(+2.00%) |
Nov 20, 2015 | 16.76 | 17.06 | 16.54 | 16.97 | 63,250 | +0.19(+1.13%) |
Nov 19, 2015 | 17.82 | 17.82 | 16.39 | 16.78 | 42,506 | -0.92(-5.20%) |
Nov 18, 2015 | 17.68 | 17.94 | 17.43 | 17.70 | 46,265 | -0.23(-1.28%) |
Nov 17, 2015 | 17.68 | 18.17 | 17.68 | 17.93 | 122,887 | +0.04(+0.22%) |
Nov 16, 2015 | 17.95 | 18.32 | 17.66 | 17.89 | 25,235 | -0.04(-0.22%) |
Nov 13, 2015 | 17.10 | 18.29 | 17.10 | 17.93 | 23,214 | +0.61(+3.52%) |
Nov 12, 2015 | 18.22 | 18.56 | 17.21 | 17.32 | 22,233 | -1.25(-6.73%) |
Nov 11, 2015 | 18.20 | 18.98 | 18.03 | 18.57 | 31,678 | +0.40(+2.20%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.72 | 18.17 | 33,263 | +0.14(+0.78%) |
Nov 09, 2015 | 17.78 | 18.13 | 17.64 | 18.03 | 17,791 | +0.28(+1.58%) |
Nov 06, 2015 | 17.85 | 18.15 | 17.36 | 17.75 | 41,258 | -0.09(-0.50%) |
Nov 05, 2015 | 17.83 | 17.95 | 17.34 | 17.84 | 35,023 | +0.03(+0.17%) |
Nov 04, 2015 | 17.66 | 17.91 | 17.14 | 17.81 | 17,717 | +0.03(+0.17%) |
Nov 03, 2015 | 18.79 | 18.79 | 17.78 | 17.78 | 25,445 | -0.46(-2.52%) |
Nov 02, 2015 | 18.12 | 18.90 | 17.87 | 18.24 | 56,077 | +0.24(+1.33%) |
Oct 30, 2015 | 17.90 | 18.28 | 17.70 | 18.00 | 33,687 | +0.11(+0.59%) |
Oct 29, 2015 | 17.65 | 18.16 | 17.42 | 17.89 | 53,251 | +0.43(+2.49%) |
Oct 28, 2015 | 17.96 | 18.11 | 17.41 | 17.46 | 41,536 | -0.41(-2.29%) |
Oct 27, 2015 | 17.50 | 18.24 | 17.50 | 17.87 | 25,967 | -0.09(-0.50%) |
Oct 26, 2015 | 18.06 | 18.49 | 17.71 | 17.96 | 29,647 | -0.17(-0.94%) |
Oct 23, 2015 | 18.00 | 18.21 | 17.23 | 18.13 | 33,491 | +0.14(+0.78%) |
Oct 22, 2015 | 17.78 | 18.00 | 17.65 | 17.99 | 29,412 | -0.01(-0.06%) |
Oct 21, 2015 | 17.93 | 18.03 | 17.57 | 18.00 | 15,731 | +0.19(+1.07%) |
Oct 20, 2015 | 17.92 | 18.00 | 17.23 | 17.81 | 30,610 | -0.02(-0.11%) |
Oct 19, 2015 | 17.97 | 18.00 | 17.38 | 17.83 | 34,315 | -0.04(-0.22%) |
Oct 16, 2015 | 18.04 | 18.04 | 16.96 | 17.87 | 28,242 | +0.38(+2.17%) |
Oct 15, 2015 | 16.51 | 17.61 | 16.13 | 17.49 | 92,959 | +0.97(+5.87%) |
Oct 14, 2015 | 16.32 | 17.13 | 16.16 | 16.52 | 42,103 | -0.17(-1.02%) |
Oct 13, 2015 | 16.88 | 16.97 | 16.23 | 16.69 | 55,095 | -0.02(-0.12%) |
Oct 12, 2015 | 17.62 | 17.62 | 16.53 | 16.71 | 40,903 | -0.53(-3.07%) |
Oct 09, 2015 | 16.89 | 17.40 | 16.89 | 17.24 | 26,015 | +0.05(+0.29%) |
Oct 08, 2015 | 17.37 | 17.40 | 16.28 | 17.19 | 32,447 | +0.18(+1.06%) |
Oct 07, 2015 | 16.54 | 17.54 | 16.16 | 17.01 | 81,124 | +0.39(+2.35%) |
Oct 06, 2015 | 16.57 | 16.70 | 16.25 | 16.62 | 48,573 | +0.13(+0.79%) |
Oct 05, 2015 | 16.05 | 16.61 | 15.88 | 16.49 | 47,707 | +0.30(+1.85%) |
Oct 02, 2015 | 16.55 | 16.67 | 15.88 | 16.19 | 81,124 | -0.43(-2.59%) |