Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.68 | 18.68 | 18.68 | 0 | +0.14(+0.76%) | |
Dec 30, 2015 | 19.04 | 19.24 | 18.51 | 18.54 | 443,901 | -0.49(-2.57%) |
Dec 29, 2015 | 19.41 | 19.41 | 18.77 | 19.03 | 261,147 | -0.17(-0.89%) |
Dec 24, 2015 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.16%) | |
Dec 23, 2015 | 18.28 | 19.29 | 18.28 | 18.98 | 585,368 | +0.62(+3.38%) |
Dec 22, 2015 | 18.22 | 18.48 | 18.01 | 18.36 | 517,486 | +0.14(+0.77%) |
Dec 21, 2015 | 18.50 | 18.76 | 18.09 | 18.22 | 569,445 | -0.19(-1.03%) |
Dec 18, 2015 | 18.00 | 18.49 | 18.00 | 18.41 | 1,330,384 | +0.36(+1.99%) |
Dec 17, 2015 | 18.16 | 18.27 | 17.94 | 18.05 | 1,181,125 | -0.11(-0.61%) |
Dec 16, 2015 | 17.89 | 18.37 | 17.73 | 18.16 | 320,178 | +0.32(+1.79%) |
Dec 15, 2015 | 17.58 | 17.94 | 17.56 | 17.84 | 544,138 | +0.24(+1.36%) |
Dec 14, 2015 | 17.71 | 17.81 | 17.51 | 17.60 | 678,512 | -0.13(-0.73%) |
Dec 11, 2015 | 18.09 | 18.09 | 17.65 | 17.73 | 765,057 | -0.37(-2.04%) |
Dec 10, 2015 | 18.08 | 18.20 | 17.84 | 18.10 | 515,256 | +0.05(+0.28%) |
Dec 09, 2015 | 17.95 | 18.18 | 17.65 | 18.05 | 639,154 | +0.09(+0.50%) |
Dec 08, 2015 | 17.99 | 18.08 | 17.44 | 17.96 | 1,044,035 | -0.27(-1.48%) |
Dec 07, 2015 | 18.24 | 18.33 | 17.75 | 18.23 | 1,286,895 | +0.15(+0.83%) |
Dec 04, 2015 | 18.42 | 18.50 | 18.01 | 18.08 | 633,426 | -0.42(-2.27%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.35 | 18.50 | 1,306,135 | -0.46(-2.43%) |
Dec 02, 2015 | 19.52 | 19.70 | 18.81 | 18.96 | 1,076,636 | -0.61(-3.12%) |
Dec 01, 2015 | 19.11 | 19.72 | 18.92 | 19.57 | 853,150 | -0.05(-0.25%) |
Nov 30, 2015 | 19.24 | 19.71 | 19.23 | 19.62 | 663,918 | +0.41(+2.13%) |
Nov 27, 2015 | 19.38 | 19.47 | 19.21 | 19.21 | 214,049 | -0.13(-0.67%) |
Nov 26, 2015 | 19.50 | 19.50 | 19.12 | 19.34 | 77,882 | -0.08(-0.41%) |
Nov 25, 2015 | 19.64 | 19.81 | 19.38 | 19.42 | 643,919 | -0.19(-0.97%) |
Nov 24, 2015 | 19.49 | 19.70 | 19.08 | 19.61 | 1,265,633 | +0.02(+0.10%) |
Nov 23, 2015 | 19.66 | 19.59 | 271,491 | +0.15(+0.77%) | ||
Nov 20, 2015 | 19.50 | 19.57 | 19.37 | 19.44 | 285,333 | -0.07(-0.36%) |
Nov 19, 2015 | 19.40 | 19.54 | 19.16 | 19.51 | 458,948 | -0.08(-0.41%) |
Nov 18, 2015 | 19.79 | 19.89 | 19.40 | 19.59 | 468,708 | -0.07(-0.36%) |
Nov 17, 2015 | 19.37 | 19.67 | 19.23 | 19.66 | 634,271 | +0.25(+1.29%) |
Nov 16, 2015 | 19.12 | 19.52 | 19.10 | 19.41 | 537,046 | +0.30(+1.57%) |
Nov 13, 2015 | 19.06 | 19.45 | 18.77 | 19.11 | 826,426 | -0.02(-0.10%) |
Nov 12, 2015 | 18.68 | 19.20 | 17.33 | 19.13 | 0 | -0.86(-4.30%) |
Nov 11, 2015 | 20.86 | 20.87 | 19.70 | 19.99 | 687,003 | -0.75(-3.62%) |
Nov 10, 2015 | 21.01 | 21.06 | 20.56 | 20.74 | 403,461 | -0.33(-1.57%) |
Nov 09, 2015 | 20.40 | 21.31 | 20.40 | 21.07 | 863,532 | +0.59(+2.88%) |
Nov 06, 2015 | 20.68 | 20.99 | 20.25 | 20.48 | 357,046 | -0.43(-2.06%) |
Nov 05, 2015 | 21.11 | 21.13 | 20.68 | 20.91 | 288,720 | -0.08(-0.38%) |
Nov 04, 2015 | 21.05 | 21.20 | 20.82 | 20.99 | 468,611 | -0.11(-0.52%) |
Nov 03, 2015 | 20.89 | 21.16 | 20.45 | 21.10 | 648,841 | +0.23(+1.10%) |
Nov 02, 2015 | 20.93 | 21.16 | 20.45 | 20.87 | 500,024 | -0.03(-0.14%) |
Oct 30, 2015 | 20.86 | 20.96 | 20.56 | 20.90 | 403,066 | +0.11(+0.53%) |
Oct 29, 2015 | 20.79 | 21.09 | 20.69 | 20.79 | 244,643 | -0.01(-0.05%) |
Oct 28, 2015 | 20.47 | 21.00 | 20.30 | 20.80 | 469,733 | +0.45(+2.21%) |
Oct 27, 2015 | 20.89 | 20.99 | 20.26 | 20.35 | 600,080 | -0.57(-2.72%) |
Oct 26, 2015 | 21.74 | 21.74 | 20.89 | 20.92 | 569,750 | -0.74(-3.42%) |
Oct 23, 2015 | 21.38 | 21.83 | 21.11 | 21.66 | 536,298 | +0.56(+2.65%) |
Oct 22, 2015 | 20.50 | 21.58 | 20.29 | 21.10 | 553,826 | +0.44(+2.13%) |
Oct 21, 2015 | 20.86 | 21.00 | 20.65 | 20.66 | 400,973 | -0.07(-0.34%) |
Oct 20, 2015 | 20.35 | 20.85 | 20.19 | 20.73 | 636,297 | +0.55(+2.73%) |
Oct 19, 2015 | 20.00 | 20.34 | 19.61 | 20.18 | 410,533 | +0.20(+1.00%) |
Oct 16, 2015 | 20.55 | 20.66 | 19.89 | 19.98 | 709,346 | -0.59(-2.87%) |
Oct 15, 2015 | 20.88 | 20.97 | 20.33 | 20.57 | 926,463 | -0.27(-1.30%) |
Oct 14, 2015 | 20.90 | 21.11 | 20.51 | 20.84 | 475,918 | -0.06(-0.29%) |
Oct 13, 2015 | 21.81 | 21.84 | 20.82 | 20.90 | 1,030,349 | -1.04(-4.74%) |
Oct 09, 2015 | 21.94 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | |
Oct 08, 2015 | 20.90 | 21.93 | 20.90 | 21.89 | 713,323 | +0.92(+4.39%) |
Oct 07, 2015 | 20.55 | 21.13 | 20.52 | 20.97 | 505,240 | +0.57(+2.79%) |
Oct 06, 2015 | 20.47 | 20.60 | 20.14 | 20.40 | 766,243 | -0.16(-0.78%) |
Oct 05, 2015 | 19.50 | 20.78 | 19.50 | 20.56 | 729,446 | +1.33(+6.92%) |
Oct 02, 2015 | 19.15 | 19.37 | 18.93 | 19.23 | 791,487 | +0.01(+0.05%) |