Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.75 | 17.66 | 17.66 | 17.66 | 49,451 | -0.05(-0.30%) |
Dec 30, 2015 | 17.75 | 17.75 | 17.66 | 17.71 | 154,947 | -0.13(-0.76%) |
Dec 29, 2015 | 17.93 | 17.97 | 17.78 | 17.85 | 49,728 | +0.04(+0.23%) |
Dec 28, 2015 | 17.78 | 17.88 | 17.75 | 17.80 | 167,356 | -0.07(-0.39%) |
Dec 24, 2015 | 17.89 | 17.87 | 17.87 | 17.87 | 44,506 | -0.01(-0.04%) |
Dec 23, 2015 | 17.70 | 17.88 | 17.70 | 17.88 | 90,416 | +0.29(+1.63%) |
Dec 22, 2015 | 17.55 | 17.64 | 17.50 | 17.59 | 85,413 | +0.17(+0.98%) |
Dec 21, 2015 | 17.59 | 17.59 | 17.41 | 17.42 | 52,238 | -0.07(-0.38%) |
Dec 18, 2015 | 17.63 | 17.68 | 17.49 | 17.49 | 133,230 | -0.05(-0.27%) |
Dec 17, 2015 | 17.79 | 17.79 | 17.53 | 17.54 | 144,817 | -0.24(-1.38%) |
Dec 16, 2015 | 17.56 | 17.82 | 17.51 | 17.78 | 92,531 | +0.27(+1.57%) |
Dec 15, 2015 | 17.52 | 17.59 | 17.48 | 17.51 | 75,793 | +0.31(+1.80%) |
Dec 14, 2015 | 17.21 | 17.25 | 17.03 | 17.20 | 155,358 | +0.17(+0.99%) |
Dec 11, 2015 | 17.26 | 17.26 | 17.00 | 17.03 | 119,589 | -0.47(-2.70%) |
Dec 10, 2015 | 17.69 | 17.69 | 17.49 | 17.50 | 70,323 | -0.39(-2.18%) |
Dec 09, 2015 | 17.87 | 18.06 | 17.75 | 17.89 | 300,065 | +0.01(+0.03%) |
Dec 08, 2015 | 17.75 | 17.89 | 17.63 | 17.89 | 47,210 | -0.20(-1.10%) |
Dec 07, 2015 | 18.20 | 18.20 | 18.03 | 18.08 | 67,746 | -0.30(-1.62%) |
Dec 04, 2015 | 18.26 | 18.43 | 18.25 | 18.38 | 114,574 | +0.05(+0.25%) |
Dec 03, 2015 | 18.43 | 18.44 | 18.25 | 18.33 | 47,280 | +0.05(+0.29%) |
Dec 02, 2015 | 18.45 | 18.45 | 18.25 | 18.28 | 71,563 | -0.27(-1.48%) |
Dec 01, 2015 | 18.49 | 18.56 | 18.43 | 18.56 | 63,792 | +0.21(+1.14%) |
Nov 30, 2015 | 18.41 | 18.46 | 18.30 | 18.35 | 29,193 | -0.25(-1.35%) |
Nov 27, 2015 | 18.73 | 18.73 | 18.56 | 18.60 | 55,443 | -0.31(-1.63%) |
Nov 25, 2015 | 18.94 | 18.91 | 18.91 | 18.91 | 37,737 | -0.19(-0.98%) |
Nov 24, 2015 | 18.98 | 19.20 | 18.95 | 19.09 | 35,103 | -0.01(-0.03%) |
Nov 23, 2015 | 19.24 | 19.24 | 19.06 | 19.10 | 35,660 | -0.19(-1.00%) |
Nov 20, 2015 | 19.22 | 19.35 | 19.22 | 19.29 | 35,036 | +0.16(+0.85%) |
Nov 19, 2015 | 19.17 | 19.26 | 19.12 | 19.13 | 69,117 | +0.10(+0.52%) |
Nov 18, 2015 | 18.89 | 19.07 | 18.88 | 19.03 | 57,761 | +0.21(+1.11%) |
Nov 17, 2015 | 18.88 | 18.91 | 18.71 | 18.82 | 18,272 | +0.02(+0.09%) |
Nov 16, 2015 | 18.65 | 18.89 | 18.56 | 18.80 | 36,192 | +0.27(+1.48%) |
Nov 13, 2015 | 18.65 | 18.65 | 18.49 | 18.53 | 52,999 | -0.20(-1.09%) |
Nov 12, 2015 | 18.84 | 18.91 | 18.73 | 18.73 | 42,112 | -0.31(-1.65%) |
Nov 11, 2015 | 19.14 | 19.14 | 19.00 | 19.05 | 30,775 | -0.11(-0.55%) |
Nov 10, 2015 | 19.04 | 19.17 | 18.99 | 19.15 | 26,049 | +0.05(+0.24%) |
Nov 09, 2015 | 19.17 | 19.26 | 18.99 | 19.10 | 33,850 | -0.38(-1.95%) |
Nov 06, 2015 | 19.35 | 19.54 | 19.25 | 19.48 | 53,673 | -0.27(-1.36%) |
Nov 05, 2015 | 19.73 | 19.77 | 19.62 | 19.75 | 23,762 | +0.02(+0.12%) |
Nov 04, 2015 | 19.92 | 19.92 | 19.62 | 19.73 | 29,120 | -0.01(-0.06%) |
Nov 03, 2015 | 19.48 | 19.85 | 19.45 | 19.74 | 31,085 | +0.21(+1.07%) |
Nov 02, 2015 | 19.31 | 19.53 | 19.27 | 19.53 | 76,961 | +0.42(+2.20%) |
Oct 30, 2015 | 19.16 | 19.25 | 19.05 | 19.11 | 36,442 | +0.05(+0.28%) |
Oct 29, 2015 | 19.01 | 19.13 | 18.99 | 19.06 | 118,327 | -0.16(-0.85%) |
Oct 28, 2015 | 19.33 | 19.47 | 19.05 | 19.22 | 57,824 | -0.15(-0.75%) |
Oct 27, 2015 | 19.42 | 19.48 | 19.25 | 19.37 | 54,630 | -0.14(-0.72%) |
Oct 26, 2015 | 19.70 | 19.70 | 19.42 | 19.51 | 30,940 | -0.12(-0.62%) |
Oct 23, 2015 | 19.68 | 19.70 | 19.54 | 19.63 | 54,164 | +0.06(+0.33%) |
Oct 22, 2015 | 19.42 | 19.63 | 19.42 | 19.56 | 18,091 | +0.30(+1.54%) |
Oct 21, 2015 | 19.42 | 19.50 | 19.26 | 19.27 | 58,545 | -0.35(-1.78%) |
Oct 20, 2015 | 19.59 | 19.69 | 19.49 | 19.62 | 141,050 | +0.02(+0.12%) |
Oct 19, 2015 | 19.69 | 19.69 | 19.47 | 19.59 | 127,226 | -0.34(-1.70%) |
Oct 16, 2015 | 19.84 | 19.95 | 19.74 | 19.93 | 153,478 | -0.16(-0.78%) |
Oct 15, 2015 | 19.87 | 20.09 | 19.79 | 20.09 | 26,610 | +0.36(+1.80%) |
Oct 14, 2015 | 19.70 | 19.74 | 19.57 | 19.73 | 206,076 | +0.29(+1.50%) |
Oct 13, 2015 | 19.49 | 19.61 | 19.38 | 19.44 | 211,224 | -0.19(-0.98%) |
Oct 12, 2015 | 19.88 | 19.88 | 19.63 | 19.63 | 52,675 | -0.17(-0.85%) |
Oct 09, 2015 | 19.89 | 19.89 | 19.69 | 19.80 | 37,966 | +0.04(+0.21%) |
Oct 08, 2015 | 19.34 | 19.76 | 19.19 | 19.76 | 279,003 | +0.31(+1.62%) |
Oct 07, 2015 | 19.46 | 19.55 | 19.21 | 19.45 | 113,087 | +0.49(+2.60%) |
Oct 06, 2015 | 18.82 | 18.96 | 18.81 | 18.96 | 136,959 | +0.07(+0.39%) |
Oct 05, 2015 | 18.64 | 18.88 | 18.64 | 18.88 | 54,476 | +0.32(+1.75%) |
Oct 02, 2015 | 18.03 | 18.56 | 18.00 | 18.56 | 93,387 | +0.49(+2.69%) |