Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.06 | 15.97 | 15.97 | 15.97 | 5,162,041 | -0.14(-0.87%) |
Dec 30, 2015 | 16.38 | 16.43 | 16.10 | 16.11 | 4,367,602 | -0.32(-1.93%) |
Dec 29, 2015 | 16.50 | 16.62 | 16.34 | 16.43 | 5,447,122 | +0.03(+0.15%) |
Dec 28, 2015 | 16.34 | 16.42 | 16.17 | 16.40 | 5,086,752 | -0.02(-0.12%) |
Dec 24, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 2,493,666 | -0.10(-0.58%) |
Dec 23, 2015 | 16.07 | 16.52 | 16.07 | 16.52 | 6,408,753 | +0.53(+3.34%) |
Dec 22, 2015 | 16.00 | 16.06 | 15.68 | 15.98 | 8,288,997 | +0.01(+0.08%) |
Dec 21, 2015 | 16.05 | 16.14 | 15.86 | 15.97 | 8,821,586 | +0.03(+0.20%) |
Dec 18, 2015 | 16.05 | 16.13 | 15.86 | 15.94 | 13,788,243 | -0.18(-1.14%) |
Dec 17, 2015 | 16.57 | 16.62 | 16.12 | 16.12 | 6,891,351 | -0.46(-2.76%) |
Dec 16, 2015 | 16.19 | 16.68 | 16.19 | 16.58 | 10,714,914 | +0.50(+3.08%) |
Dec 15, 2015 | 15.56 | 16.14 | 15.56 | 16.09 | 11,048,346 | +0.61(+3.94%) |
Dec 14, 2015 | 15.82 | 15.82 | 15.37 | 15.48 | 10,065,198 | -0.34(-2.13%) |
Dec 11, 2015 | 16.30 | 16.30 | 15.77 | 15.81 | 9,376,165 | -0.69(-4.16%) |
Dec 10, 2015 | 16.75 | 16.87 | 16.46 | 16.50 | 8,048,376 | -0.25(-1.48%) |
Dec 09, 2015 | 16.82 | 17.19 | 16.68 | 16.75 | 8,324,183 | -0.10(-0.60%) |
Dec 08, 2015 | 17.04 | 17.13 | 16.79 | 16.85 | 10,203,696 | -0.37(-2.17%) |
Dec 07, 2015 | 16.95 | 17.27 | 16.82 | 17.22 | 8,498,261 | +0.27(+1.57%) |
Dec 04, 2015 | 16.82 | 17.01 | 16.76 | 16.95 | 8,685,702 | +0.16(+0.94%) |
Dec 03, 2015 | 16.88 | 17.01 | 16.69 | 16.80 | 10,252,972 | -0.01(-0.04%) |
Dec 02, 2015 | 17.20 | 17.20 | 16.80 | 16.80 | 6,721,519 | -0.36(-2.07%) |
Dec 01, 2015 | 17.13 | 17.21 | 16.89 | 17.16 | 8,732,441 | +0.06(+0.37%) |
Nov 30, 2015 | 17.18 | 17.22 | 17.07 | 17.09 | 7,239,294 | -0.08(-0.48%) |
Nov 27, 2015 | 17.18 | 17.26 | 17.15 | 17.18 | 2,570,119 | +0.05(+0.30%) |
Nov 25, 2015 | 17.25 | 17.13 | 17.13 | 17.13 | 4,680,133 | -0.16(-0.92%) |
Nov 24, 2015 | 17.21 | 17.42 | 17.16 | 17.28 | 5,624,648 | -0.05(-0.29%) |
Nov 23, 2015 | 17.27 | 17.44 | 17.13 | 17.34 | 6,536,064 | +0.05(+0.29%) |
Nov 20, 2015 | 17.84 | 17.84 | 17.23 | 17.28 | 9,131,049 | -0.44(-2.51%) |
Nov 19, 2015 | 17.75 | 17.83 | 17.70 | 17.73 | 6,147,307 | -0.01(-0.07%) |
Nov 18, 2015 | 17.59 | 17.75 | 17.54 | 17.74 | 6,085,152 | +0.22(+1.28%) |
Nov 17, 2015 | 17.72 | 17.73 | 17.47 | 17.52 | 6,593,499 | -0.22(-1.23%) |
Nov 16, 2015 | 17.28 | 17.74 | 17.24 | 17.74 | 5,406,965 | +0.49(+2.82%) |
Nov 13, 2015 | 17.44 | 17.56 | 17.23 | 17.25 | 7,194,817 | -0.19(-1.07%) |
Nov 12, 2015 | 17.61 | 17.62 | 17.38 | 17.44 | 5,875,417 | -0.27(-1.51%) |
Nov 11, 2015 | 17.86 | 17.92 | 17.66 | 17.70 | 6,187,913 | -0.11(-0.59%) |
Nov 10, 2015 | 17.86 | 17.92 | 17.67 | 17.81 | 5,249,906 | -0.13(-0.73%) |
Nov 09, 2015 | 17.75 | 17.98 | 17.69 | 17.94 | 7,088,156 | +0.15(+0.84%) |
Nov 06, 2015 | 17.92 | 17.92 | 17.45 | 17.79 | 8,493,927 | -0.09(-0.49%) |
Nov 05, 2015 | 17.59 | 18.29 | 17.56 | 17.88 | 11,954,533 | +0.43(+2.46%) |
Nov 04, 2015 | 17.77 | 17.81 | 17.41 | 17.45 | 9,967,223 | -0.29(-1.65%) |
Nov 03, 2015 | 17.56 | 17.77 | 17.50 | 17.74 | 7,185,635 | +0.05(+0.28%) |
Nov 02, 2015 | 17.63 | 17.72 | 17.44 | 17.69 | 7,719,891 | +0.12(+0.71%) |
Oct 30, 2015 | 17.52 | 17.65 | 17.36 | 17.57 | 5,974,940 | +0.08(+0.46%) |
Oct 29, 2015 | 17.46 | 17.50 | 17.27 | 17.49 | 4,873,741 | -0.02(-0.14%) |
Oct 28, 2015 | 17.31 | 17.62 | 17.25 | 17.51 | 4,960,576 | +0.30(+1.74%) |
Oct 27, 2015 | 17.55 | 17.62 | 17.14 | 17.21 | 5,833,769 | -0.42(-2.40%) |
Oct 26, 2015 | 17.46 | 17.68 | 17.41 | 17.64 | 6,776,730 | +0.19(+1.07%) |
Oct 23, 2015 | 17.49 | 17.54 | 17.34 | 17.45 | 5,697,021 | +0.07(+0.39%) |
Oct 22, 2015 | 17.08 | 17.42 | 17.07 | 17.38 | 6,648,928 | +0.44(+2.61%) |
Oct 21, 2015 | 17.09 | 17.12 | 16.92 | 16.94 | 4,929,685 | -0.03(-0.18%) |
Oct 20, 2015 | 16.76 | 17.01 | 16.71 | 16.97 | 4,327,358 | +0.21(+1.23%) |
Oct 19, 2015 | 16.65 | 16.83 | 16.59 | 16.76 | 7,117,861 | +0.07(+0.41%) |
Oct 16, 2015 | 16.89 | 16.89 | 16.57 | 16.70 | 6,578,057 | -0.11(-0.63%) |
Oct 15, 2015 | 16.38 | 16.82 | 16.35 | 16.80 | 6,681,637 | +0.50(+3.06%) |
Oct 14, 2015 | 16.10 | 16.43 | 16.10 | 16.30 | 5,575,980 | +0.25(+1.55%) |
Oct 13, 2015 | 16.05 | 16.22 | 15.99 | 16.05 | 5,362,699 | -0.05(-0.31%) |
Oct 12, 2015 | 16.03 | 16.12 | 15.87 | 16.10 | 5,687,515 | +0.09(+0.54%) |
Oct 09, 2015 | 16.50 | 16.55 | 15.95 | 16.02 | 8,062,355 | -0.49(-2.98%) |
Oct 08, 2015 | 16.19 | 16.53 | 16.08 | 16.51 | 5,901,956 | +0.28(+1.73%) |
Oct 07, 2015 | 16.12 | 16.30 | 16.07 | 16.23 | 6,325,152 | +0.27(+1.72%) |
Oct 06, 2015 | 15.95 | 16.11 | 15.90 | 15.95 | 8,604,431 | -0.01(-0.08%) |
Oct 05, 2015 | 15.46 | 16.00 | 15.44 | 15.97 | 6,466,116 | +0.62(+4.02%) |
Oct 02, 2015 | 15.16 | 15.35 | 15.01 | 15.35 | 7,983,116 | +0.03(+0.20%) |