Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.78 | 17.92 | 17.92 | 17.92 | 327,607 | -0.13(-0.73%) |
Dec 30, 2015 | 18.24 | 18.31 | 17.96 | 18.05 | 388,667 | -0.40(-2.18%) |
Dec 29, 2015 | 18.32 | 18.50 | 18.25 | 18.45 | 717,981 | +0.15(+0.82%) |
Dec 28, 2015 | 18.30 | 18.45 | 18.23 | 18.30 | 418,981 | -0.09(-0.49%) |
Dec 24, 2015 | 18.48 | 18.39 | 18.39 | 18.39 | 206,542 | -0.10(-0.55%) |
Dec 23, 2015 | 18.05 | 18.50 | 18.03 | 18.50 | 735,587 | +0.72(+4.06%) |
Dec 22, 2015 | 17.76 | 17.93 | 17.63 | 17.78 | 634,938 | +0.16(+0.89%) |
Dec 21, 2015 | 17.84 | 17.94 | 17.44 | 17.62 | 775,399 | +0.01(+0.07%) |
Dec 18, 2015 | 17.71 | 17.71 | 17.47 | 17.61 | 1,414,664 | -0.20(-1.15%) |
Dec 17, 2015 | 18.09 | 18.12 | 17.81 | 17.81 | 476,511 | -0.39(-2.15%) |
Dec 16, 2015 | 18.25 | 18.32 | 18.00 | 18.20 | 649,438 | +0.17(+0.97%) |
Dec 15, 2015 | 17.81 | 18.16 | 17.81 | 18.03 | 669,673 | +0.34(+1.94%) |
Dec 14, 2015 | 17.72 | 17.78 | 17.51 | 17.69 | 757,656 | -0.20(-1.14%) |
Dec 11, 2015 | 18.12 | 18.17 | 17.76 | 17.89 | 368,922 | -0.40(-2.20%) |
Dec 10, 2015 | 18.37 | 18.55 | 18.27 | 18.29 | 347,099 | -0.11(-0.62%) |
Dec 09, 2015 | 18.46 | 18.74 | 18.29 | 18.41 | 470,795 | +0.33(+1.83%) |
Dec 08, 2015 | 18.21 | 18.44 | 18.06 | 18.08 | 418,178 | -0.54(-2.88%) |
Dec 07, 2015 | 18.64 | 18.67 | 18.45 | 18.61 | 531,860 | -0.51(-2.67%) |
Dec 04, 2015 | 19.15 | 19.22 | 19.00 | 19.12 | 612,197 | -0.21(-1.09%) |
Dec 03, 2015 | 19.62 | 19.62 | 19.25 | 19.33 | 584,962 | -0.04(-0.22%) |
Dec 02, 2015 | 19.59 | 19.71 | 19.37 | 19.37 | 512,232 | -0.05(-0.28%) |
Dec 01, 2015 | 19.54 | 19.63 | 19.38 | 19.43 | 243,467 | +0.01(+0.06%) |
Nov 30, 2015 | 19.57 | 19.66 | 19.42 | 19.42 | 284,745 | -0.08(-0.40%) |
Nov 27, 2015 | 19.48 | 19.51 | 19.40 | 19.50 | 157,100 | +0.01(+0.03%) |
Nov 25, 2015 | 19.38 | 19.49 | 19.49 | 19.49 | 1,078,777 | +0.26(+1.38%) |
Nov 24, 2015 | 19.10 | 19.33 | 19.08 | 19.22 | 647,713 | +0.18(+0.95%) |
Nov 23, 2015 | 19.10 | 19.19 | 18.94 | 19.04 | 556,643 | +0.23(+1.25%) |
Nov 20, 2015 | 19.16 | 19.21 | 18.81 | 18.81 | 332,638 | -0.39(-2.04%) |
Nov 19, 2015 | 19.07 | 19.27 | 19.04 | 19.20 | 896,176 | +0.07(+0.38%) |
Nov 18, 2015 | 19.04 | 19.15 | 18.88 | 19.13 | 539,355 | +0.32(+1.73%) |
Nov 17, 2015 | 19.01 | 19.03 | 18.79 | 18.80 | 429,265 | -0.02(-0.13%) |
Nov 16, 2015 | 18.57 | 18.83 | 18.55 | 18.83 | 597,160 | +0.32(+1.72%) |
Nov 13, 2015 | 18.47 | 18.63 | 18.31 | 18.51 | 312,354 | -0.19(-1.00%) |
Nov 12, 2015 | 18.84 | 18.95 | 18.67 | 18.70 | 304,969 | -0.41(-2.14%) |
Nov 11, 2015 | 19.34 | 19.39 | 19.10 | 19.10 | 595,629 | -0.23(-1.21%) |
Nov 10, 2015 | 19.05 | 19.36 | 19.03 | 19.34 | 572,922 | +0.14(+0.72%) |
Nov 09, 2015 | 19.40 | 19.49 | 19.04 | 19.20 | 1,073,460 | -0.21(-1.08%) |
Nov 06, 2015 | 19.12 | 19.41 | 19.06 | 19.41 | 977,159 | +0.13(+0.65%) |
Nov 05, 2015 | 19.43 | 19.47 | 19.21 | 19.28 | 402,751 | -0.21(-1.08%) |
Nov 04, 2015 | 19.77 | 19.80 | 19.38 | 19.50 | 290,014 | -0.46(-2.32%) |
Nov 03, 2015 | 19.75 | 20.02 | 19.68 | 19.96 | 445,055 | +0.13(+0.67%) |
Nov 02, 2015 | 19.63 | 19.83 | 19.59 | 19.83 | 310,816 | +0.22(+1.14%) |
Oct 30, 2015 | 19.63 | 19.78 | 19.60 | 19.60 | 410,274 | -0.29(-1.48%) |
Oct 29, 2015 | 19.57 | 19.90 | 19.47 | 19.90 | 1,383,770 | -0.24(-1.19%) |
Oct 28, 2015 | 19.93 | 20.30 | 19.92 | 20.14 | 228,364 | +0.32(+1.61%) |
Oct 27, 2015 | 19.73 | 19.86 | 19.71 | 19.82 | 313,204 | -0.40(-1.99%) |
Oct 26, 2015 | 20.42 | 20.45 | 20.22 | 20.22 | 302,283 | -0.45(-2.15%) |
Oct 23, 2015 | 20.79 | 20.84 | 20.57 | 20.67 | 275,360 | -0.46(-2.16%) |
Oct 22, 2015 | 20.94 | 21.17 | 20.88 | 21.12 | 297,956 | +0.15(+0.72%) |
Oct 21, 2015 | 21.26 | 21.26 | 20.91 | 20.97 | 140,152 | -0.08(-0.37%) |
Oct 20, 2015 | 20.94 | 21.11 | 20.93 | 21.05 | 184,900 | -0.12(-0.57%) |
Oct 19, 2015 | 21.38 | 21.38 | 21.14 | 21.17 | 191,509 | -0.49(-2.25%) |
Oct 16, 2015 | 21.48 | 21.66 | 21.35 | 21.66 | 632,289 | +0.28(+1.32%) |
Oct 15, 2015 | 21.29 | 21.47 | 21.21 | 21.38 | 272,260 | +0.17(+0.79%) |
Oct 14, 2015 | 21.11 | 21.31 | 21.06 | 21.21 | 175,842 | +0.21(+1.00%) |
Oct 13, 2015 | 20.84 | 21.27 | 20.81 | 21.00 | 303,501 | -0.03(-0.14%) |
Oct 12, 2015 | 21.12 | 21.14 | 20.97 | 21.03 | 386,440 | -0.20(-0.93%) |
Oct 09, 2015 | 21.23 | 21.30 | 21.05 | 21.23 | 234,026 | +0.04(+0.20%) |
Oct 08, 2015 | 20.82 | 21.20 | 20.80 | 21.18 | 490,468 | +0.31(+1.47%) |
Oct 07, 2015 | 20.94 | 21.04 | 20.67 | 20.88 | 416,770 | +0.25(+1.19%) |
Oct 06, 2015 | 20.35 | 20.67 | 20.35 | 20.63 | 680,181 | +0.37(+1.81%) |
Oct 05, 2015 | 20.11 | 20.45 | 20.09 | 20.26 | 574,966 | +0.53(+2.68%) |
Oct 02, 2015 | 19.20 | 19.74 | 19.17 | 19.74 | 838,955 | +0.84(+4.42%) |