Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.74 | 17.65 | 17.65 | 17.65 | 49,478 | -0.05(-0.30%) |
Dec 30, 2015 | 17.74 | 17.74 | 17.65 | 17.70 | 155,031 | -0.13(-0.76%) |
Dec 29, 2015 | 17.92 | 17.96 | 17.77 | 17.84 | 49,754 | +0.04(+0.23%) |
Dec 28, 2015 | 17.77 | 17.87 | 17.74 | 17.79 | 167,447 | -0.07(-0.39%) |
Dec 24, 2015 | 17.88 | 17.86 | 17.86 | 17.86 | 44,530 | -0.01(-0.04%) |
Dec 23, 2015 | 17.69 | 17.87 | 17.69 | 17.87 | 90,465 | +0.29(+1.63%) |
Dec 22, 2015 | 17.54 | 17.63 | 17.50 | 17.58 | 85,459 | +0.17(+0.98%) |
Dec 21, 2015 | 17.58 | 17.58 | 17.40 | 17.41 | 52,266 | -0.07(-0.38%) |
Dec 18, 2015 | 17.62 | 17.67 | 17.48 | 17.48 | 133,302 | -0.05(-0.27%) |
Dec 17, 2015 | 17.78 | 17.78 | 17.52 | 17.53 | 144,896 | -0.24(-1.38%) |
Dec 16, 2015 | 17.56 | 17.81 | 17.50 | 17.77 | 92,582 | +0.27(+1.57%) |
Dec 15, 2015 | 17.51 | 17.58 | 17.47 | 17.50 | 75,834 | +0.31(+1.80%) |
Dec 14, 2015 | 17.20 | 17.24 | 17.02 | 17.19 | 155,442 | +0.17(+0.99%) |
Dec 11, 2015 | 17.25 | 17.25 | 16.99 | 17.02 | 119,654 | -0.47(-2.70%) |
Dec 10, 2015 | 17.68 | 17.68 | 17.49 | 17.49 | 70,361 | -0.39(-2.18%) |
Dec 09, 2015 | 17.86 | 18.05 | 17.74 | 17.88 | 300,227 | +0.01(+0.03%) |
Dec 08, 2015 | 17.74 | 17.88 | 17.63 | 17.88 | 47,235 | -0.20(-1.10%) |
Dec 07, 2015 | 18.19 | 18.19 | 18.02 | 18.07 | 67,783 | -0.30(-1.62%) |
Dec 04, 2015 | 18.25 | 18.42 | 18.24 | 18.37 | 114,636 | +0.05(+0.25%) |
Dec 03, 2015 | 18.42 | 18.43 | 18.24 | 18.32 | 47,306 | +0.05(+0.29%) |
Dec 02, 2015 | 18.44 | 18.44 | 18.24 | 18.27 | 71,602 | -0.27(-1.48%) |
Dec 01, 2015 | 18.48 | 18.55 | 18.42 | 18.55 | 63,827 | +0.21(+1.14%) |
Nov 30, 2015 | 18.40 | 18.45 | 18.29 | 18.34 | 29,209 | -0.25(-1.35%) |
Nov 27, 2015 | 18.72 | 18.72 | 18.55 | 18.59 | 55,474 | -0.31(-1.63%) |
Nov 25, 2015 | 18.93 | 18.90 | 18.90 | 18.90 | 37,758 | -0.19(-0.98%) |
Nov 24, 2015 | 18.97 | 19.19 | 18.94 | 19.08 | 35,122 | -0.01(-0.03%) |
Nov 23, 2015 | 19.23 | 19.23 | 19.05 | 19.09 | 35,680 | -0.19(-1.00%) |
Nov 20, 2015 | 19.21 | 19.34 | 19.21 | 19.28 | 35,055 | +0.16(+0.85%) |
Nov 19, 2015 | 19.16 | 19.25 | 19.11 | 19.12 | 69,154 | +0.10(+0.52%) |
Nov 18, 2015 | 18.88 | 19.06 | 18.87 | 19.02 | 57,792 | +0.21(+1.11%) |
Nov 17, 2015 | 18.87 | 18.90 | 18.70 | 18.81 | 18,281 | +0.02(+0.09%) |
Nov 16, 2015 | 18.64 | 18.88 | 18.55 | 18.79 | 36,212 | +0.27(+1.48%) |
Nov 13, 2015 | 18.64 | 18.64 | 18.48 | 18.52 | 53,028 | -0.20(-1.09%) |
Nov 12, 2015 | 18.83 | 18.90 | 18.72 | 18.72 | 42,135 | -0.31(-1.65%) |
Nov 11, 2015 | 19.13 | 19.13 | 18.99 | 19.04 | 30,792 | -0.10(-0.55%) |
Nov 10, 2015 | 19.03 | 19.16 | 18.98 | 19.14 | 26,063 | +0.05(+0.24%) |
Nov 09, 2015 | 19.16 | 19.25 | 18.98 | 19.09 | 33,869 | -0.38(-1.94%) |
Nov 06, 2015 | 19.34 | 19.52 | 19.24 | 19.47 | 53,702 | -0.27(-1.36%) |
Nov 05, 2015 | 19.72 | 19.76 | 19.61 | 19.74 | 23,775 | +0.02(+0.12%) |
Nov 04, 2015 | 19.91 | 19.91 | 19.61 | 19.72 | 29,135 | -0.01(-0.06%) |
Nov 03, 2015 | 19.47 | 19.84 | 19.43 | 19.73 | 31,102 | +0.21(+1.07%) |
Nov 02, 2015 | 19.30 | 19.52 | 19.25 | 19.52 | 77,003 | +0.42(+2.20%) |
Oct 30, 2015 | 19.15 | 19.24 | 19.04 | 19.10 | 36,462 | +0.05(+0.28%) |
Oct 29, 2015 | 19.00 | 19.12 | 18.98 | 19.05 | 118,391 | -0.16(-0.85%) |
Oct 28, 2015 | 19.31 | 19.45 | 19.04 | 19.21 | 57,856 | -0.15(-0.75%) |
Oct 27, 2015 | 19.41 | 19.47 | 19.24 | 19.36 | 54,660 | -0.14(-0.72%) |
Oct 26, 2015 | 19.69 | 19.69 | 19.41 | 19.50 | 30,956 | -0.12(-0.62%) |
Oct 23, 2015 | 19.67 | 19.69 | 19.53 | 19.62 | 54,193 | +0.06(+0.33%) |
Oct 22, 2015 | 19.41 | 19.62 | 19.41 | 19.55 | 18,101 | +0.30(+1.54%) |
Oct 21, 2015 | 19.41 | 19.49 | 19.25 | 19.26 | 58,577 | -0.35(-1.78%) |
Oct 20, 2015 | 19.58 | 19.68 | 19.48 | 19.61 | 141,127 | +0.02(+0.12%) |
Oct 19, 2015 | 19.68 | 19.68 | 19.46 | 19.58 | 127,295 | -0.34(-1.70%) |
Oct 16, 2015 | 19.83 | 19.94 | 19.73 | 19.92 | 153,561 | -0.16(-0.78%) |
Oct 15, 2015 | 19.86 | 20.08 | 19.78 | 20.08 | 26,624 | +0.36(+1.80%) |
Oct 14, 2015 | 19.69 | 19.73 | 19.56 | 19.72 | 206,188 | +0.29(+1.50%) |
Oct 13, 2015 | 19.48 | 19.60 | 19.37 | 19.43 | 211,339 | -0.19(-0.98%) |
Oct 12, 2015 | 19.87 | 19.87 | 19.62 | 19.62 | 52,703 | -0.17(-0.85%) |
Oct 09, 2015 | 19.87 | 19.88 | 19.68 | 19.79 | 37,986 | +0.04(+0.21%) |
Oct 08, 2015 | 19.33 | 19.75 | 19.18 | 19.75 | 279,155 | +0.31(+1.62%) |
Oct 07, 2015 | 19.45 | 19.54 | 19.20 | 19.44 | 113,148 | +0.49(+2.60%) |
Oct 06, 2015 | 18.81 | 18.95 | 18.80 | 18.95 | 137,034 | +0.07(+0.39%) |
Oct 05, 2015 | 18.63 | 18.87 | 18.63 | 18.87 | 54,506 | +0.32(+1.75%) |
Oct 02, 2015 | 18.02 | 18.55 | 17.99 | 18.55 | 93,438 | +0.49(+2.69%) |