Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.89 | 16.92 | 16.92 | 16.92 | 469,167 | -0.09(-0.52%) |
Dec 30, 2015 | 17.32 | 17.39 | 16.99 | 17.01 | 358,947 | -0.34(-1.96%) |
Dec 29, 2015 | 17.29 | 17.38 | 17.13 | 17.35 | 467,457 | +0.18(+1.04%) |
Dec 28, 2015 | 17.35 | 17.39 | 16.98 | 17.17 | 334,817 | -0.23(-1.30%) |
Dec 24, 2015 | 17.35 | 17.40 | 17.40 | 17.40 | 203,964 | +0.03(+0.19%) |
Dec 23, 2015 | 17.17 | 17.49 | 17.17 | 17.37 | 312,441 | +0.33(+1.95%) |
Dec 22, 2015 | 16.88 | 17.07 | 16.79 | 17.03 | 324,805 | +0.20(+1.20%) |
Dec 21, 2015 | 16.36 | 16.83 | 16.36 | 16.83 | 422,264 | +0.55(+3.38%) |
Dec 18, 2015 | 16.37 | 16.64 | 16.24 | 16.28 | 1,133,274 | -0.20(-1.23%) |
Dec 17, 2015 | 16.73 | 16.74 | 16.48 | 16.48 | 592,787 | -0.13(-0.78%) |
Dec 16, 2015 | 16.36 | 16.74 | 16.26 | 16.61 | 731,025 | +0.38(+2.35%) |
Dec 15, 2015 | 15.86 | 16.33 | 15.86 | 16.23 | 841,389 | +0.51(+3.25%) |
Dec 14, 2015 | 15.85 | 16.02 | 15.66 | 15.72 | 897,619 | -0.15(-0.92%) |
Dec 11, 2015 | 15.92 | 16.51 | 15.83 | 15.87 | 1,398,976 | -0.31(-1.90%) |
Dec 10, 2015 | 16.29 | 16.47 | 16.14 | 16.17 | 611,189 | -0.08(-0.50%) |
Dec 09, 2015 | 16.17 | 16.39 | 16.09 | 16.26 | 735,207 | +0.10(+0.60%) |
Dec 08, 2015 | 16.36 | 16.36 | 16.06 | 16.16 | 786,241 | -0.41(-2.49%) |
Dec 07, 2015 | 16.69 | 16.70 | 16.35 | 16.57 | 808,692 | -0.15(-0.87%) |
Dec 04, 2015 | 16.56 | 16.81 | 16.41 | 16.72 | 404,949 | +0.08(+0.49%) |
Dec 03, 2015 | 16.77 | 16.96 | 16.60 | 16.64 | 350,809 | +0.02(+0.10%) |
Dec 02, 2015 | 16.90 | 17.13 | 16.57 | 16.62 | 624,717 | -0.26(-1.54%) |
Dec 01, 2015 | 17.06 | 17.09 | 16.59 | 16.88 | 530,161 | -0.10(-0.57%) |
Nov 30, 2015 | 16.69 | 17.01 | 16.63 | 16.98 | 631,791 | +0.33(+2.00%) |
Nov 27, 2015 | 16.56 | 16.73 | 16.52 | 16.64 | 260,845 | +0.07(+0.44%) |
Nov 25, 2015 | 16.45 | 16.57 | 16.57 | 16.57 | 328,046 | +0.14(+0.84%) |
Nov 24, 2015 | 16.35 | 16.57 | 16.30 | 16.43 | 538,267 | +0.02(+0.10%) |
Nov 23, 2015 | 16.58 | 16.66 | 16.40 | 16.42 | 395,689 | -0.16(-0.97%) |
Nov 20, 2015 | 16.60 | 16.85 | 16.42 | 16.58 | 287,819 | +0.10(+0.63%) |
Nov 19, 2015 | 16.51 | 16.76 | 16.37 | 16.47 | 355,075 | +0.02(+0.10%) |
Nov 18, 2015 | 16.39 | 16.51 | 16.35 | 16.46 | 562,222 | +0.08(+0.49%) |
Nov 17, 2015 | 16.50 | 16.63 | 16.32 | 16.38 | 649,758 | -0.06(-0.34%) |
Nov 16, 2015 | 15.96 | 16.45 | 15.95 | 16.43 | 656,172 | +0.44(+2.75%) |
Nov 13, 2015 | 15.51 | 16.28 | 15.39 | 15.99 | 1,173,477 | +0.68(+4.44%) |
Nov 12, 2015 | 15.77 | 15.90 | 15.31 | 15.31 | 1,005,561 | -0.58(-3.63%) |
Nov 11, 2015 | 15.84 | 16.02 | 15.68 | 15.89 | 865,832 | +0.01(+0.05%) |
Nov 10, 2015 | 16.12 | 16.25 | 15.75 | 15.88 | 1,288,174 | -0.22(-1.39%) |
Nov 09, 2015 | 16.65 | 16.65 | 16.03 | 16.11 | 578,632 | -0.57(-3.41%) |
Nov 06, 2015 | 16.50 | 16.71 | 16.40 | 16.67 | 582,525 | +0.19(+1.17%) |
Nov 05, 2015 | 15.97 | 16.57 | 15.89 | 16.48 | 722,851 | +0.62(+3.94%) |
Nov 04, 2015 | 16.39 | 16.56 | 15.43 | 15.86 | 1,935,426 | -0.62(-3.79%) |
Nov 03, 2015 | 18.56 | 18.57 | 16.46 | 16.48 | 1,549,122 | -1.71(-9.41%) |
Nov 02, 2015 | 18.14 | 18.37 | 18.03 | 18.19 | 494,787 | +0.06(+0.31%) |
Oct 30, 2015 | 18.60 | 18.69 | 18.05 | 18.14 | 508,549 | -0.51(-2.75%) |
Oct 29, 2015 | 18.35 | 18.80 | 18.20 | 18.65 | 415,158 | +0.15(+0.82%) |
Oct 28, 2015 | 17.86 | 18.51 | 17.77 | 18.50 | 450,887 | +0.71(+4.01%) |
Oct 27, 2015 | 17.81 | 17.95 | 17.67 | 17.79 | 480,478 | -0.18(-0.98%) |
Oct 26, 2015 | 17.75 | 17.99 | 17.74 | 17.96 | 238,922 | +0.18(+1.04%) |
Oct 23, 2015 | 17.50 | 17.87 | 17.39 | 17.78 | 268,526 | +0.42(+2.44%) |
Oct 22, 2015 | 17.03 | 17.35 | 16.91 | 17.35 | 378,870 | +0.47(+2.80%) |
Oct 21, 2015 | 17.32 | 17.39 | 16.87 | 16.88 | 300,263 | -0.30(-1.72%) |
Oct 20, 2015 | 17.23 | 17.47 | 17.14 | 17.18 | 353,622 | -0.06(-0.37%) |
Oct 19, 2015 | 17.32 | 17.39 | 16.98 | 17.24 | 365,063 | -0.16(-0.92%) |
Oct 16, 2015 | 17.84 | 17.89 | 17.35 | 17.40 | 284,725 | -0.40(-2.25%) |
Oct 15, 2015 | 17.82 | 17.89 | 17.50 | 17.80 | 516,368 | +0.00(+0.00%) |
Oct 14, 2015 | 18.35 | 18.60 | 17.67 | 17.80 | 652,002 | -0.53(-2.88%) |
Oct 13, 2015 | 18.39 | 18.64 | 18.26 | 18.33 | 302,890 | -0.16(-0.87%) |
Oct 12, 2015 | 18.27 | 18.52 | 18.23 | 18.49 | 156,294 | +0.22(+1.23%) |
Oct 09, 2015 | 18.41 | 18.63 | 18.03 | 18.27 | 322,346 | -0.09(-0.48%) |
Oct 08, 2015 | 17.90 | 18.39 | 17.86 | 18.35 | 350,926 | +0.41(+2.27%) |
Oct 07, 2015 | 17.65 | 18.08 | 17.62 | 17.95 | 307,647 | +0.46(+2.61%) |
Oct 06, 2015 | 17.63 | 17.75 | 17.39 | 17.49 | 453,145 | -0.14(-0.82%) |
Oct 05, 2015 | 17.11 | 17.67 | 17.07 | 17.63 | 306,543 | +0.68(+4.01%) |
Oct 02, 2015 | 16.23 | 16.95 | 16.08 | 16.95 | 429,330 | +0.54(+3.32%) |