Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.03 | 16.52 | 16.52 | 16.52 | 4,139,473 | +0.37(+2.28%) |
Dec 30, 2015 | 16.34 | 16.78 | 16.11 | 16.15 | 3,160,641 | -0.54(-3.22%) |
Dec 29, 2015 | 16.90 | 16.95 | 16.27 | 16.69 | 3,391,178 | +0.23(+1.39%) |
Dec 28, 2015 | 16.77 | 16.83 | 16.38 | 16.46 | 3,258,663 | -0.72(-4.20%) |
Dec 24, 2015 | 17.36 | 17.18 | 17.18 | 17.18 | 1,721,541 | -0.20(-1.14%) |
Dec 23, 2015 | 16.88 | 17.46 | 16.88 | 17.38 | 6,556,200 | +0.96(+5.87%) |
Dec 22, 2015 | 16.05 | 16.51 | 15.94 | 16.42 | 4,897,377 | +0.41(+2.58%) |
Dec 21, 2015 | 15.99 | 16.25 | 15.64 | 16.00 | 6,475,514 | +0.03(+0.18%) |
Dec 18, 2015 | 16.10 | 16.46 | 15.85 | 15.97 | 7,803,695 | -0.07(-0.41%) |
Dec 17, 2015 | 16.32 | 16.40 | 15.69 | 16.04 | 8,031,615 | -0.38(-2.29%) |
Dec 16, 2015 | 16.55 | 16.90 | 16.12 | 16.42 | 7,623,977 | -0.20(-1.20%) |
Dec 15, 2015 | 16.67 | 16.79 | 16.25 | 16.61 | 4,883,895 | +0.24(+1.44%) |
Dec 14, 2015 | 16.45 | 16.75 | 16.07 | 16.38 | 4,834,658 | -0.24(-1.42%) |
Dec 11, 2015 | 16.88 | 16.88 | 16.36 | 16.61 | 4,524,164 | -0.53(-3.09%) |
Dec 10, 2015 | 16.70 | 17.32 | 16.64 | 17.14 | 9,968,524 | +0.33(+1.97%) |
Dec 09, 2015 | 17.36 | 17.53 | 16.36 | 16.81 | 6,342,808 | -0.51(-2.93%) |
Dec 08, 2015 | 17.14 | 17.57 | 16.74 | 17.32 | 4,317,524 | -0.10(-0.59%) |
Dec 07, 2015 | 18.12 | 18.13 | 17.10 | 17.42 | 5,071,162 | -1.31(-6.99%) |
Dec 04, 2015 | 19.00 | 19.00 | 18.07 | 18.73 | 4,365,675 | -0.63(-3.23%) |
Dec 03, 2015 | 20.11 | 20.22 | 18.91 | 19.36 | 5,236,333 | -0.61(-3.06%) |
Dec 02, 2015 | 21.21 | 21.25 | 19.80 | 19.97 | 3,932,979 | -1.45(-6.77%) |
Dec 01, 2015 | 21.10 | 21.47 | 20.95 | 21.42 | 2,445,235 | +0.39(+1.85%) |
Nov 30, 2015 | 21.03 | 21.39 | 20.77 | 21.03 | 3,551,586 | +0.13(+0.63%) |
Nov 27, 2015 | 21.34 | 21.41 | 20.56 | 20.90 | 1,649,150 | -0.72(-3.34%) |
Nov 25, 2015 | 21.53 | 21.62 | 21.62 | 21.62 | 2,985,754 | -0.14(-0.64%) |
Nov 24, 2015 | 21.21 | 22.14 | 21.21 | 21.76 | 4,858,770 | +0.79(+3.79%) |
Nov 23, 2015 | 20.98 | 21.29 | 20.68 | 20.96 | 4,041,750 | -0.13(-0.59%) |
Nov 20, 2015 | 22.23 | 22.39 | 21.03 | 21.09 | 4,584,600 | -1.12(-5.04%) |
Nov 19, 2015 | 22.44 | 22.76 | 21.83 | 22.21 | 2,890,821 | -0.55(-2.42%) |
Nov 18, 2015 | 22.39 | 23.27 | 22.17 | 22.76 | 3,295,687 | +0.61(+2.76%) |
Nov 17, 2015 | 21.98 | 22.49 | 21.60 | 22.15 | 3,760,321 | +0.00(+0.00%) |
Nov 16, 2015 | 21.25 | 22.18 | 21.08 | 22.15 | 4,082,862 | +0.98(+4.62%) |
Nov 13, 2015 | 21.04 | 21.50 | 20.71 | 21.17 | 4,271,272 | +0.10(+0.45%) |
Nov 12, 2015 | 20.67 | 21.32 | 20.20 | 21.07 | 4,891,477 | -0.04(-0.21%) |
Nov 11, 2015 | 22.34 | 22.45 | 21.01 | 21.12 | 5,359,296 | -1.26(-5.62%) |
Nov 10, 2015 | 22.47 | 22.84 | 22.16 | 22.37 | 2,505,798 | -0.18(-0.81%) |
Nov 09, 2015 | 22.53 | 23.20 | 22.27 | 22.56 | 3,663,949 | +0.15(+0.68%) |
Nov 06, 2015 | 22.25 | 22.75 | 22.05 | 22.40 | 3,753,599 | -0.13(-0.58%) |
Nov 05, 2015 | 21.96 | 23.30 | 21.96 | 22.53 | 4,940,879 | +0.42(+1.91%) |
Nov 04, 2015 | 22.28 | 22.49 | 21.47 | 22.11 | 3,682,314 | -0.07(-0.33%) |
Nov 03, 2015 | 21.90 | 22.96 | 21.87 | 22.19 | 5,224,265 | +0.44(+2.01%) |
Nov 02, 2015 | 20.58 | 21.81 | 20.52 | 21.75 | 5,223,517 | +1.08(+5.24%) |
Oct 30, 2015 | 20.64 | 21.26 | 20.22 | 20.67 | 6,392,170 | +0.12(+0.60%) |
Oct 29, 2015 | 19.66 | 21.66 | 19.47 | 20.54 | 9,402,023 | +0.83(+4.20%) |
Oct 28, 2015 | 19.21 | 20.06 | 18.97 | 19.71 | 5,409,853 | +0.68(+3.55%) |
Oct 27, 2015 | 19.83 | 19.83 | 18.95 | 19.04 | 5,667,136 | -1.18(-5.83%) |
Oct 26, 2015 | 20.56 | 20.64 | 20.11 | 20.22 | 4,843,982 | -0.39(-1.90%) |
Oct 23, 2015 | 20.25 | 20.73 | 19.95 | 20.61 | 3,959,676 | +0.22(+1.07%) |
Oct 22, 2015 | 20.06 | 20.64 | 19.99 | 20.39 | 4,174,787 | +0.57(+2.90%) |
Oct 21, 2015 | 20.20 | 20.20 | 19.71 | 19.82 | 3,188,094 | -0.46(-2.26%) |
Oct 20, 2015 | 20.03 | 20.80 | 19.91 | 20.27 | 3,855,628 | +0.23(+1.12%) |
Oct 19, 2015 | 20.75 | 20.84 | 19.96 | 20.05 | 4,861,792 | -1.00(-4.73%) |
Oct 16, 2015 | 21.34 | 21.43 | 20.64 | 21.04 | 5,371,300 | -0.19(-0.89%) |
Oct 15, 2015 | 20.92 | 21.34 | 20.61 | 21.23 | 7,117,100 | +0.28(+1.35%) |
Oct 14, 2015 | 20.94 | 21.12 | 20.60 | 20.95 | 7,109,973 | +0.02(+0.10%) |
Oct 13, 2015 | 21.16 | 21.68 | 20.88 | 20.93 | 5,404,159 | -0.49(-2.27%) |
Oct 12, 2015 | 22.08 | 22.08 | 20.86 | 21.42 | 4,942,952 | -0.70(-3.16%) |
Oct 09, 2015 | 21.83 | 22.20 | 21.35 | 22.11 | 6,349,087 | +0.33(+1.54%) |
Oct 08, 2015 | 21.04 | 21.98 | 20.96 | 21.78 | 6,913,322 | +0.74(+3.52%) |
Oct 07, 2015 | 20.81 | 21.31 | 20.31 | 21.04 | 6,246,490 | +0.57(+2.81%) |
Oct 06, 2015 | 19.85 | 20.75 | 19.69 | 20.46 | 9,002,039 | +0.67(+3.38%) |
Oct 05, 2015 | 19.22 | 20.11 | 19.22 | 19.79 | 7,805,622 | +0.96(+5.09%) |
Oct 02, 2015 | 16.95 | 18.90 | 16.92 | 18.83 | 10,038,609 | +1.64(+9.56%) |