Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.24 | 16.05 | 16.05 | 16.05 | 2,324,563 | -0.24(-1.47%) |
Dec 30, 2015 | 16.38 | 16.48 | 16.26 | 16.29 | 1,306,479 | -0.10(-0.59%) |
Dec 29, 2015 | 16.47 | 16.60 | 16.28 | 16.39 | 1,546,044 | -0.02(-0.14%) |
Dec 28, 2015 | 16.39 | 16.47 | 16.20 | 16.41 | 1,395,050 | -0.02(-0.14%) |
Dec 24, 2015 | 16.70 | 16.43 | 16.43 | 16.43 | 729,062 | -0.30(-1.79%) |
Dec 23, 2015 | 16.74 | 16.99 | 16.65 | 16.73 | 1,686,617 | +0.06(+0.36%) |
Dec 22, 2015 | 16.51 | 16.95 | 16.41 | 16.67 | 5,438,749 | +0.22(+1.32%) |
Dec 21, 2015 | 16.46 | 16.51 | 16.15 | 16.45 | 2,262,216 | +0.08(+0.50%) |
Dec 18, 2015 | 16.46 | 16.48 | 16.15 | 16.37 | 5,560,689 | -0.20(-1.22%) |
Dec 17, 2015 | 16.70 | 16.78 | 16.36 | 16.57 | 1,676,871 | -0.04(-0.22%) |
Dec 16, 2015 | 16.57 | 16.86 | 16.45 | 16.61 | 1,650,312 | +0.22(+1.32%) |
Dec 15, 2015 | 16.48 | 16.59 | 16.31 | 16.39 | 1,914,249 | +0.04(+0.23%) |
Dec 14, 2015 | 16.07 | 16.42 | 16.07 | 16.36 | 2,176,807 | +0.22(+1.34%) |
Dec 11, 2015 | 16.05 | 16.23 | 15.94 | 16.14 | 1,617,019 | -0.02(-0.14%) |
Dec 10, 2015 | 16.21 | 16.34 | 16.07 | 16.16 | 2,523,691 | -0.08(-0.51%) |
Dec 09, 2015 | 16.48 | 16.65 | 16.18 | 16.24 | 2,301,702 | -0.36(-2.16%) |
Dec 08, 2015 | 16.36 | 16.67 | 16.18 | 16.60 | 2,030,321 | +0.16(+1.00%) |
Dec 07, 2015 | 16.71 | 16.83 | 16.42 | 16.44 | 3,061,747 | -0.26(-1.57%) |
Dec 04, 2015 | 16.64 | 16.93 | 16.54 | 16.70 | 2,023,628 | +0.13(+0.77%) |
Dec 03, 2015 | 16.92 | 17.05 | 16.31 | 16.57 | 3,745,290 | -0.34(-2.03%) |
Dec 02, 2015 | 17.27 | 17.33 | 16.89 | 16.92 | 2,040,632 | -0.42(-2.43%) |
Dec 01, 2015 | 17.49 | 17.64 | 17.14 | 17.34 | 2,351,054 | -0.12(-0.68%) |
Nov 30, 2015 | 17.89 | 17.95 | 17.32 | 17.46 | 1,768,459 | -0.41(-2.28%) |
Nov 27, 2015 | 17.66 | 17.93 | 17.63 | 17.87 | 660,895 | +0.19(+1.09%) |
Nov 25, 2015 | 17.72 | 17.67 | 17.67 | 17.67 | 866,057 | -0.01(-0.04%) |
Nov 24, 2015 | 17.38 | 17.75 | 17.37 | 17.68 | 1,801,387 | +0.27(+1.58%) |
Nov 23, 2015 | 17.29 | 17.55 | 17.29 | 17.40 | 1,782,950 | +0.14(+0.82%) |
Nov 20, 2015 | 17.64 | 17.64 | 17.23 | 17.26 | 1,606,520 | -0.27(-1.57%) |
Nov 19, 2015 | 17.48 | 17.64 | 17.32 | 17.54 | 1,262,026 | +0.08(+0.47%) |
Nov 18, 2015 | 17.42 | 17.58 | 17.25 | 17.46 | 2,657,296 | +0.03(+0.17%) |
Nov 17, 2015 | 17.45 | 17.79 | 17.33 | 17.43 | 2,302,796 | -0.01(-0.08%) |
Nov 16, 2015 | 17.35 | 17.53 | 17.18 | 17.44 | 3,114,595 | -0.01(-0.04%) |
Nov 13, 2015 | 17.32 | 17.58 | 17.04 | 17.45 | 4,507,583 | -0.01(-0.04%) |
Nov 12, 2015 | 18.67 | 18.71 | 17.12 | 17.46 | 9,597,305 | -2.32(-11.71%) |
Nov 11, 2015 | 20.08 | 20.23 | 19.66 | 19.77 | 3,792,044 | -0.24(-1.19%) |
Nov 10, 2015 | 19.65 | 20.01 | 19.60 | 20.01 | 1,796,446 | +0.29(+1.47%) |
Nov 09, 2015 | 19.72 | 19.82 | 19.54 | 19.72 | 1,782,913 | -0.08(-0.41%) |
Nov 06, 2015 | 19.94 | 19.99 | 19.42 | 19.80 | 2,436,722 | -0.24(-1.19%) |
Nov 05, 2015 | 19.97 | 20.12 | 19.81 | 20.04 | 3,474,817 | +0.07(+0.37%) |
Nov 04, 2015 | 20.02 | 20.05 | 19.78 | 19.97 | 4,554,085 | -0.01(-0.07%) |
Nov 03, 2015 | 19.96 | 20.14 | 19.70 | 19.98 | 1,627,725 | -0.03(-0.15%) |
Nov 02, 2015 | 20.04 | 20.11 | 19.64 | 20.01 | 1,593,806 | -0.03(-0.15%) |
Oct 30, 2015 | 20.07 | 20.27 | 20.02 | 20.04 | 1,111,443 | -0.07(-0.33%) |
Oct 29, 2015 | 19.89 | 20.13 | 19.81 | 20.11 | 659,220 | +0.19(+0.97%) |
Oct 28, 2015 | 19.99 | 19.99 | 19.62 | 19.91 | 1,307,543 | -0.06(-0.30%) |
Oct 27, 2015 | 19.85 | 20.16 | 19.71 | 19.97 | 1,416,382 | +0.03(+0.15%) |
Oct 26, 2015 | 20.05 | 20.12 | 19.72 | 19.94 | 1,132,200 | -0.13(-0.67%) |
Oct 23, 2015 | 20.06 | 20.08 | 19.86 | 20.08 | 1,826,914 | +0.16(+0.82%) |
Oct 22, 2015 | 19.49 | 19.91 | 19.41 | 19.91 | 1,034,472 | +0.55(+2.84%) |
Oct 21, 2015 | 19.19 | 19.55 | 19.13 | 19.36 | 1,382,056 | +0.21(+1.09%) |
Oct 20, 2015 | 19.39 | 19.39 | 18.84 | 19.16 | 1,646,557 | -0.33(-1.68%) |
Oct 19, 2015 | 19.28 | 19.53 | 19.28 | 19.48 | 2,563,960 | +0.18(+0.92%) |
Oct 16, 2015 | 18.85 | 19.33 | 18.84 | 19.30 | 1,665,644 | +0.50(+2.64%) |
Oct 15, 2015 | 19.15 | 19.18 | 18.57 | 18.81 | 2,969,439 | -0.27(-1.40%) |
Oct 14, 2015 | 19.54 | 19.54 | 19.02 | 19.07 | 1,440,038 | -0.47(-2.39%) |
Oct 13, 2015 | 19.38 | 19.62 | 19.33 | 19.54 | 2,923,367 | +0.10(+0.53%) |
Oct 12, 2015 | 19.35 | 19.45 | 19.22 | 19.44 | 1,683,524 | +0.12(+0.61%) |
Oct 09, 2015 | 19.20 | 19.50 | 19.07 | 19.32 | 1,449,310 | +0.16(+0.81%) |
Oct 08, 2015 | 19.21 | 19.25 | 18.98 | 19.16 | 2,214,591 | -0.04(-0.23%) |
Oct 07, 2015 | 19.00 | 19.33 | 18.91 | 19.21 | 2,492,749 | +0.29(+1.53%) |
Oct 06, 2015 | 19.07 | 19.20 | 18.90 | 18.92 | 2,697,410 | -0.10(-0.55%) |
Oct 05, 2015 | 18.76 | 19.07 | 18.64 | 19.02 | 8,972,241 | +0.39(+2.11%) |
Oct 02, 2015 | 18.49 | 18.71 | 18.43 | 18.63 | 3,813,740 | +0.01(+0.08%) |