Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.07 | 16.97 | 16.97 | 16.97 | 2,407,208 | -0.05(-0.27%) |
Dec 30, 2015 | 17.16 | 17.35 | 16.99 | 17.01 | 1,915,441 | -0.20(-1.15%) |
Dec 29, 2015 | 17.23 | 17.40 | 17.09 | 17.21 | 1,711,476 | +0.12(+0.68%) |
Dec 28, 2015 | 17.11 | 17.23 | 16.93 | 17.09 | 1,800,285 | -0.16(-0.91%) |
Dec 24, 2015 | 17.39 | 17.25 | 17.25 | 17.25 | 782,052 | -0.15(-0.84%) |
Dec 23, 2015 | 17.25 | 17.46 | 17.19 | 17.40 | 2,045,018 | +0.27(+1.56%) |
Dec 22, 2015 | 17.10 | 17.24 | 16.82 | 17.13 | 1,948,916 | +0.08(+0.45%) |
Dec 21, 2015 | 17.21 | 17.47 | 16.64 | 17.05 | 3,190,070 | -0.11(-0.63%) |
Dec 18, 2015 | 17.79 | 17.79 | 17.14 | 17.16 | 5,876,956 | -0.63(-3.53%) |
Dec 17, 2015 | 18.19 | 18.23 | 17.67 | 17.79 | 1,729,767 | -0.41(-2.24%) |
Dec 16, 2015 | 17.93 | 18.26 | 17.80 | 18.20 | 1,783,082 | +0.41(+2.33%) |
Dec 15, 2015 | 17.64 | 17.95 | 17.53 | 17.78 | 2,191,228 | +0.27(+1.53%) |
Dec 14, 2015 | 17.72 | 18.13 | 17.43 | 17.51 | 3,165,067 | -0.31(-1.72%) |
Dec 11, 2015 | 18.03 | 18.08 | 17.76 | 17.82 | 2,478,756 | -0.38(-2.10%) |
Dec 10, 2015 | 18.27 | 18.37 | 18.09 | 18.20 | 1,926,738 | -0.00(-0.03%) |
Dec 09, 2015 | 18.56 | 18.94 | 18.16 | 18.21 | 2,016,061 | -0.45(-2.39%) |
Dec 08, 2015 | 18.68 | 18.93 | 18.53 | 18.65 | 2,504,306 | -0.22(-1.17%) |
Dec 07, 2015 | 19.11 | 19.39 | 18.70 | 18.87 | 1,794,819 | -0.15(-0.81%) |
Dec 04, 2015 | 18.76 | 19.06 | 18.56 | 19.03 | 2,540,755 | +0.40(+2.17%) |
Dec 03, 2015 | 19.49 | 19.60 | 18.48 | 18.62 | 2,675,614 | -0.78(-4.01%) |
Dec 02, 2015 | 19.46 | 19.59 | 19.32 | 19.40 | 2,367,445 | -0.03(-0.16%) |
Dec 01, 2015 | 19.08 | 19.50 | 18.96 | 19.43 | 3,990,911 | +0.29(+1.52%) |
Nov 30, 2015 | 19.39 | 19.40 | 19.08 | 19.14 | 3,022,022 | -0.18(-0.91%) |
Nov 27, 2015 | 19.49 | 19.56 | 19.30 | 19.32 | 1,338,239 | -0.20(-1.01%) |
Nov 25, 2015 | 19.55 | 19.52 | 19.52 | 19.52 | 1,628,478 | +0.01(+0.06%) |
Nov 24, 2015 | 19.19 | 19.57 | 19.10 | 19.50 | 1,877,348 | +0.12(+0.62%) |
Nov 23, 2015 | 19.24 | 19.44 | 19.10 | 19.38 | 3,735,280 | +0.16(+0.84%) |
Nov 20, 2015 | 19.34 | 19.51 | 19.19 | 19.22 | 2,698,403 | +0.00(+0.00%) |
Nov 19, 2015 | 19.32 | 19.39 | 19.12 | 19.22 | 1,372,042 | -0.13(-0.68%) |
Nov 18, 2015 | 18.99 | 19.39 | 18.72 | 19.35 | 1,896,366 | +0.41(+2.17%) |
Nov 17, 2015 | 19.08 | 19.41 | 18.74 | 18.94 | 3,015,722 | +0.06(+0.32%) |
Nov 16, 2015 | 18.44 | 18.95 | 18.31 | 18.88 | 2,900,092 | +0.41(+2.23%) |
Nov 13, 2015 | 19.06 | 19.07 | 18.42 | 18.47 | 4,317,583 | -0.72(-3.76%) |
Nov 12, 2015 | 19.10 | 19.26 | 18.94 | 19.19 | 1,866,637 | -0.09(-0.49%) |
Nov 11, 2015 | 19.56 | 19.64 | 19.24 | 19.29 | 2,451,461 | -0.24(-1.23%) |
Nov 10, 2015 | 19.53 | 19.75 | 19.39 | 19.53 | 4,521,531 | +0.02(+0.12%) |
Nov 09, 2015 | 19.65 | 19.71 | 19.00 | 19.50 | 2,888,940 | -0.21(-1.09%) |
Nov 06, 2015 | 19.69 | 19.89 | 19.38 | 19.72 | 2,278,641 | +0.01(+0.05%) |
Nov 05, 2015 | 19.45 | 19.72 | 19.38 | 19.71 | 3,144,015 | +0.33(+1.69%) |
Nov 04, 2015 | 19.34 | 19.52 | 19.12 | 19.38 | 3,915,534 | +0.17(+0.90%) |
Nov 03, 2015 | 18.99 | 19.50 | 18.66 | 19.21 | 3,938,443 | +0.24(+1.28%) |
Nov 02, 2015 | 18.84 | 19.10 | 18.70 | 18.96 | 2,800,103 | +0.22(+1.18%) |
Oct 30, 2015 | 18.51 | 18.89 | 18.31 | 18.74 | 3,715,345 | +0.29(+1.59%) |
Oct 29, 2015 | 18.19 | 18.78 | 18.01 | 18.45 | 9,982,493 | +0.07(+0.39%) |
Oct 28, 2015 | 17.88 | 18.40 | 17.82 | 18.38 | 7,280,488 | +0.68(+3.86%) |
Oct 27, 2015 | 17.67 | 17.95 | 17.27 | 17.69 | 6,292,964 | +0.06(+0.31%) |
Oct 26, 2015 | 17.04 | 17.66 | 16.93 | 17.64 | 4,055,361 | +0.55(+3.24%) |
Oct 23, 2015 | 17.60 | 17.84 | 17.06 | 17.08 | 4,178,425 | -0.32(-1.84%) |
Oct 22, 2015 | 17.18 | 17.44 | 17.06 | 17.40 | 2,724,726 | +0.27(+1.60%) |
Oct 21, 2015 | 17.50 | 17.56 | 17.04 | 17.13 | 2,443,461 | -0.29(-1.66%) |
Oct 20, 2015 | 17.53 | 17.78 | 17.34 | 17.42 | 2,304,399 | -0.11(-0.63%) |
Oct 19, 2015 | 17.30 | 17.60 | 17.18 | 17.53 | 3,408,018 | +0.20(+1.15%) |
Oct 16, 2015 | 17.55 | 17.65 | 17.30 | 17.33 | 3,667,113 | -0.21(-1.18%) |
Oct 15, 2015 | 17.72 | 17.76 | 17.21 | 17.54 | 4,039,977 | -0.16(-0.90%) |
Oct 14, 2015 | 18.20 | 18.33 | 17.62 | 17.69 | 2,392,493 | -0.53(-2.93%) |
Oct 13, 2015 | 18.58 | 18.82 | 18.21 | 18.23 | 1,818,156 | -0.48(-2.55%) |
Oct 12, 2015 | 18.58 | 18.74 | 18.42 | 18.71 | 1,291,224 | +0.14(+0.75%) |
Oct 09, 2015 | 18.30 | 18.68 | 18.21 | 18.57 | 2,131,201 | +0.30(+1.65%) |
Oct 08, 2015 | 17.73 | 18.30 | 17.71 | 18.27 | 2,314,624 | +0.47(+2.62%) |
Oct 07, 2015 | 17.95 | 17.98 | 17.62 | 17.80 | 4,109,099 | +0.02(+0.11%) |
Oct 06, 2015 | 17.98 | 18.22 | 17.64 | 17.78 | 1,820,316 | -0.18(-0.98%) |
Oct 05, 2015 | 17.75 | 18.06 | 17.73 | 17.95 | 2,608,390 | +0.29(+1.62%) |
Oct 02, 2015 | 17.41 | 17.68 | 17.04 | 17.67 | 3,105,739 | -0.00(-0.03%) |