Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.59 | 18.59 | 18.59 | 0 | -0.24(-1.27%) | |
Dec 30, 2015 | 18.90 | 18.90 | 18.80 | 18.84 | 12,631 | -0.11(-0.55%) |
Dec 29, 2015 | 18.80 | 18.94 | 18.78 | 18.94 | 6,761 | +0.17(+0.91%) |
Dec 28, 2015 | 18.64 | 18.77 | 18.64 | 18.77 | 3,559 | -0.05(-0.24%) |
Dec 24, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.06(-0.32%) | |
Dec 23, 2015 | 18.79 | 18.91 | 18.67 | 18.88 | 7,065 | +0.27(+1.42%) |
Dec 22, 2015 | 18.63 | 18.72 | 18.52 | 18.61 | 11,564 | -0.03(-0.16%) |
Dec 21, 2015 | 18.60 | 18.64 | 18.57 | 18.64 | 9,786 | -0.09(-0.48%) |
Dec 18, 2015 | 18.82 | 18.82 | 18.64 | 18.73 | 69,518 | -0.22(-1.16%) |
Dec 17, 2015 | 19.12 | 19.12 | 18.86 | 18.95 | 4,366 | -0.05(-0.26%) |
Dec 16, 2015 | 18.84 | 19.05 | 18.82 | 19.00 | 13,687 | +0.54(+2.93%) |
Dec 15, 2015 | 18.55 | 18.57 | 18.46 | 18.46 | 18,649 | +0.43(+2.38%) |
Dec 14, 2015 | 18.04 | 18.14 | 18.03 | 18.03 | 5,797 | -0.32(-1.74%) |
Dec 11, 2015 | 18.30 | 18.41 | 18.30 | 18.35 | 4,075 | -0.35(-1.87%) |
Dec 10, 2015 | 18.79 | 18.79 | 18.70 | 18.70 | 5,669 | +0.29(+1.58%) |
Dec 09, 2015 | 18.50 | 18.55 | 18.35 | 18.41 | 4,990 | -0.19(-1.02%) |
Dec 08, 2015 | 18.47 | 18.66 | 18.47 | 18.60 | 10,093 | -0.39(-2.05%) |
Dec 07, 2015 | 18.92 | 18.99 | 18.92 | 18.99 | 4,852 | +0.04(+0.21%) |
Dec 04, 2015 | 18.76 | 18.95 | 18.76 | 18.95 | 1,979 | +0.32(+1.72%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.63 | 18.63 | 6,331 | -0.20(-1.06%) |
Dec 02, 2015 | 19.00 | 19.00 | 18.81 | 18.83 | 10,995 | -0.21(-1.10%) |
Dec 01, 2015 | 19.09 | 19.09 | 18.98 | 19.04 | 12,906 | -0.03(-0.16%) |
Nov 30, 2015 | 19.03 | 19.12 | 19.03 | 19.07 | 4,757 | +0.14(+0.74%) |
Nov 27, 2015 | 18.84 | 18.93 | 18.84 | 18.93 | 9,623 | +0.20(+1.07%) |
Nov 25, 2015 | 18.73 | 18.73 | 18.73 | 0 | +0.01(+0.05%) | |
Nov 24, 2015 | 18.61 | 18.72 | 18.59 | 18.72 | 3,528 | -0.16(-0.85%) |
Nov 23, 2015 | 18.82 | 18.88 | 16,172 | -0.11(-0.58%) | ||
Nov 20, 2015 | 19.09 | 19.09 | 18.96 | 18.99 | 5,549 | -0.19(-0.99%) |
Nov 19, 2015 | 19.22 | 19.25 | 19.16 | 19.18 | 3,502 | -0.11(-0.57%) |
Nov 18, 2015 | 19.16 | 19.29 | 19.10 | 19.29 | 3,201 | +0.30(+1.58%) |
Nov 17, 2015 | 19.06 | 19.10 | 18.91 | 18.99 | 7,555 | -0.01(-0.05%) |
Nov 16, 2015 | 18.83 | 19.03 | 18.83 | 19.00 | 4,669 | +0.32(+1.71%) |
Nov 13, 2015 | 18.74 | 18.77 | 18.68 | 18.68 | 10,027 | -0.32(-1.68%) |
Nov 12, 2015 | 19.05 | 19.05 | 18.99 | 19.00 | 3,722 | -0.12(-0.62%) |
Nov 11, 2015 | 19.15 | 19.15 | 19.12 | 19.12 | 3,123 | +0.29(+1.53%) |
Nov 10, 2015 | 18.80 | 18.83 | 18.71 | 18.83 | 93,446 | -0.01(-0.05%) |
Nov 09, 2015 | 18.85 | 18.86 | 18.77 | 18.84 | 24,869 | -0.07(-0.37%) |
Nov 06, 2015 | 18.97 | 19.01 | 18.84 | 18.91 | 22,945 | -0.17(-0.89%) |
Nov 05, 2015 | 19.21 | 19.21 | 19.01 | 19.08 | 29,431 | -0.17(-0.88%) |
Nov 04, 2015 | 19.44 | 19.44 | 19.20 | 19.25 | 12,710 | -0.19(-0.98%) |
Nov 03, 2015 | 19.12 | 19.44 | 19.12 | 19.44 | 11,212 | +0.17(+0.88%) |
Nov 02, 2015 | 19.11 | 19.27 | 19.11 | 19.27 | 6,712 | +0.44(+2.34%) |
Oct 30, 2015 | 18.84 | 18.86 | 18.83 | 18.83 | 2,322 | +0.20(+1.07%) |
Oct 29, 2015 | 18.45 | 18.63 | 18.45 | 18.63 | 1,886 | +0.36(+1.97%) |
Oct 28, 2015 | 18.40 | 18.40 | 18.10 | 18.27 | 3,439 | -0.13(-0.71%) |
Oct 27, 2015 | 18.58 | 18.58 | 18.34 | 18.40 | 6,203 | -0.35(-1.87%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.75 | 18.75 | 642 | +0.23(+1.24%) |
Oct 23, 2015 | 18.50 | 18.67 | 18.50 | 18.52 | 1,153 | -0.32(-1.72%) |
Oct 22, 2015 | 18.84 | 18.94 | 18.84 | 18.84 | 2,539 | +0.07(+0.40%) |
Oct 21, 2015 | 18.72 | 18.77 | 18.64 | 18.77 | 1,312 | +0.32(+1.73%) |
Oct 20, 2015 | 18.57 | 18.57 | 18.43 | 18.45 | 1,854 | +0.31(+1.74%) |
Oct 19, 2015 | 18.08 | 18.19 | 18.08 | 18.14 | 2,522 | +0.01(+0.06%) |
Oct 16, 2015 | 18.19 | 18.19 | 18.09 | 18.12 | 13,227 | -0.07(-0.41%) |
Oct 15, 2015 | 18.08 | 18.20 | 17.98 | 18.20 | 3,048 | +0.43(+2.42%) |
Oct 14, 2015 | 17.69 | 17.77 | 17.58 | 17.77 | 3,574 | +0.26(+1.48%) |
Oct 13, 2015 | 17.59 | 17.62 | 17.50 | 17.51 | 6,391 | -0.02(-0.11%) |
Oct 12, 2015 | 17.50 | 17.80 | 17.50 | 17.53 | 15,007 | +0.62(+3.67%) |
Oct 09, 2015 | 17.03 | 17.03 | 16.82 | 16.91 | 28,929 | +0.50(+3.05%) |
Oct 08, 2015 | 16.30 | 16.41 | 16.26 | 16.41 | 15,859 | -0.07(-0.42%) |
Oct 07, 2015 | 16.53 | 16.55 | 16.34 | 16.48 | 27,595 | +0.26(+1.60%) |
Oct 06, 2015 | 16.21 | 16.31 | 16.21 | 16.22 | 12,356 | +0.10(+0.62%) |
Oct 05, 2015 | 16.00 | 16.12 | 15.88 | 16.12 | 117,316 | +0.51(+3.27%) |
Oct 02, 2015 | 15.25 | 15.61 | 15.24 | 15.61 | 7,285 | +0.43(+2.83%) |