Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.92 | 19.78 | 19.78 | 19.78 | 1,052,446 | -0.21(-1.03%) |
Dec 30, 2015 | 20.03 | 20.34 | 19.94 | 19.99 | 773,799 | -0.16(-0.80%) |
Dec 29, 2015 | 20.16 | 20.40 | 19.82 | 20.15 | 889,200 | -0.03(-0.13%) |
Dec 28, 2015 | 20.06 | 20.22 | 19.89 | 20.17 | 706,622 | +0.04(+0.18%) |
Dec 24, 2015 | 20.19 | 20.14 | 20.14 | 20.14 | 489,146 | -0.04(-0.18%) |
Dec 23, 2015 | 20.08 | 20.32 | 19.89 | 20.17 | 1,713,703 | +0.20(+0.99%) |
Dec 22, 2015 | 19.54 | 20.04 | 19.34 | 19.98 | 1,446,118 | +0.35(+1.78%) |
Dec 21, 2015 | 19.15 | 19.65 | 19.01 | 19.63 | 1,529,901 | +0.54(+2.81%) |
Dec 18, 2015 | 18.79 | 19.12 | 18.74 | 19.09 | 2,611,780 | +0.14(+0.76%) |
Dec 17, 2015 | 18.75 | 19.21 | 18.59 | 18.95 | 1,775,757 | -0.01(-0.05%) |
Dec 16, 2015 | 19.15 | 19.40 | 18.59 | 18.96 | 2,271,207 | -0.23(-1.21%) |
Dec 15, 2015 | 19.11 | 19.39 | 19.03 | 19.19 | 1,499,617 | +0.24(+1.28%) |
Dec 14, 2015 | 19.18 | 19.42 | 18.81 | 18.95 | 1,527,508 | -0.30(-1.54%) |
Dec 11, 2015 | 20.12 | 20.17 | 19.07 | 19.24 | 2,484,802 | -0.99(-4.91%) |
Dec 10, 2015 | 19.89 | 20.45 | 19.89 | 20.24 | 2,747,677 | -0.07(-0.35%) |
Dec 09, 2015 | 20.04 | 20.48 | 19.88 | 20.31 | 3,067,693 | +0.15(+0.76%) |
Dec 08, 2015 | 19.58 | 20.18 | 19.31 | 20.16 | 3,655,423 | +0.50(+2.55%) |
Dec 07, 2015 | 19.64 | 19.95 | 19.44 | 19.65 | 3,808,090 | -0.08(-0.41%) |
Dec 04, 2015 | 19.65 | 20.09 | 19.62 | 19.74 | 2,691,353 | -0.05(-0.27%) |
Dec 03, 2015 | 18.80 | 19.81 | 18.80 | 19.79 | 3,846,964 | +1.11(+5.94%) |
Dec 02, 2015 | 18.88 | 19.03 | 18.57 | 18.68 | 4,113,810 | -0.33(-1.74%) |
Dec 01, 2015 | 19.21 | 19.34 | 18.93 | 19.01 | 2,187,329 | -0.27(-1.39%) |
Nov 30, 2015 | 18.80 | 19.31 | 18.70 | 19.28 | 1,956,902 | +0.47(+2.48%) |
Nov 27, 2015 | 18.76 | 18.87 | 18.65 | 18.81 | 608,776 | -0.04(-0.24%) |
Nov 25, 2015 | 18.31 | 18.86 | 18.86 | 18.86 | 1,417,519 | +0.47(+2.58%) |
Nov 24, 2015 | 18.29 | 18.56 | 18.00 | 18.38 | 1,909,341 | +0.12(+0.64%) |
Nov 23, 2015 | 17.32 | 18.68 | 17.16 | 18.27 | 2,040,570 | +1.12(+6.53%) |
Nov 20, 2015 | 17.28 | 17.28 | 17.01 | 17.15 | 1,746,914 | -0.11(-0.62%) |
Nov 19, 2015 | 17.47 | 17.47 | 17.10 | 17.26 | 1,047,969 | -0.21(-1.23%) |
Nov 18, 2015 | 17.21 | 17.53 | 17.08 | 17.47 | 1,205,939 | +0.39(+2.31%) |
Nov 17, 2015 | 17.19 | 17.87 | 16.98 | 17.08 | 1,960,981 | -0.04(-0.26%) |
Nov 16, 2015 | 16.95 | 17.13 | 16.78 | 17.12 | 2,040,126 | +0.40(+2.41%) |
Nov 13, 2015 | 16.80 | 16.86 | 16.61 | 16.72 | 3,306,205 | -0.20(-1.16%) |
Nov 12, 2015 | 17.64 | 17.76 | 16.82 | 16.91 | 3,307,655 | -0.90(-5.08%) |
Nov 11, 2015 | 18.03 | 18.08 | 17.68 | 17.82 | 1,312,642 | -0.26(-1.44%) |
Nov 10, 2015 | 17.80 | 18.11 | 17.66 | 18.08 | 1,886,619 | +0.18(+1.00%) |
Nov 09, 2015 | 18.02 | 18.26 | 17.79 | 17.90 | 1,373,909 | -0.20(-1.09%) |
Nov 06, 2015 | 18.15 | 18.58 | 17.25 | 18.10 | 2,074,511 | -0.47(-2.51%) |
Nov 05, 2015 | 17.94 | 18.63 | 17.85 | 18.56 | 1,854,060 | +0.57(+3.19%) |
Nov 04, 2015 | 17.79 | 18.32 | 17.75 | 17.99 | 2,914,547 | +0.46(+2.60%) |
Nov 03, 2015 | 17.15 | 17.60 | 17.00 | 17.53 | 3,381,883 | +0.33(+1.93%) |
Nov 02, 2015 | 16.94 | 17.26 | 16.49 | 17.20 | 1,973,911 | +0.20(+1.16%) |
Oct 30, 2015 | 16.98 | 17.86 | 16.58 | 17.00 | 2,571,319 | +0.38(+2.26%) |
Oct 29, 2015 | 16.21 | 16.86 | 15.57 | 16.63 | 3,398,889 | -0.73(-4.18%) |
Oct 28, 2015 | 17.37 | 17.71 | 17.20 | 17.35 | 1,661,184 | +0.04(+0.26%) |
Oct 27, 2015 | 17.22 | 17.41 | 17.06 | 17.31 | 1,395,224 | -0.01(-0.05%) |
Oct 26, 2015 | 17.64 | 17.77 | 17.25 | 17.32 | 903,113 | -0.33(-1.88%) |
Oct 23, 2015 | 17.66 | 17.77 | 17.52 | 17.65 | 1,356,021 | +0.04(+0.25%) |
Oct 22, 2015 | 17.14 | 17.70 | 17.02 | 17.60 | 1,198,488 | +0.46(+2.66%) |
Oct 21, 2015 | 17.14 | 17.31 | 16.99 | 17.15 | 1,552,965 | +0.12(+0.68%) |
Oct 20, 2015 | 16.87 | 17.13 | 16.66 | 17.03 | 1,457,406 | +0.35(+2.09%) |
Oct 19, 2015 | 17.05 | 17.21 | 16.60 | 16.68 | 1,095,305 | -0.33(-1.95%) |
Oct 16, 2015 | 16.21 | 17.08 | 16.07 | 17.01 | 3,074,721 | +0.77(+4.74%) |
Oct 15, 2015 | 16.78 | 17.01 | 16.12 | 16.24 | 4,222,329 | -0.56(-3.31%) |
Oct 14, 2015 | 17.35 | 17.40 | 16.78 | 16.80 | 2,281,934 | -0.45(-2.60%) |
Oct 13, 2015 | 18.17 | 18.29 | 17.21 | 17.25 | 2,158,628 | -1.09(-5.96%) |
Oct 12, 2015 | 18.67 | 18.74 | 18.28 | 18.34 | 968,753 | -0.39(-2.10%) |
Oct 09, 2015 | 18.39 | 18.83 | 18.19 | 18.73 | 1,828,500 | +0.39(+2.15%) |
Oct 08, 2015 | 17.50 | 18.54 | 17.26 | 18.34 | 2,703,438 | +0.82(+4.70%) |
Oct 07, 2015 | 18.11 | 18.14 | 17.44 | 17.51 | 2,646,618 | -0.38(-2.10%) |
Oct 06, 2015 | 17.91 | 18.15 | 17.81 | 17.89 | 2,254,263 | -0.06(-0.35%) |
Oct 05, 2015 | 17.85 | 18.11 | 17.73 | 17.95 | 3,739,172 | +0.18(+1.01%) |
Oct 02, 2015 | 18.18 | 18.49 | 17.46 | 17.77 | 3,249,997 | -0.81(-4.38%) |