Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.77 | 17.91 | 17.91 | 17.91 | 327,723 | -0.13(-0.73%) |
Dec 30, 2015 | 18.23 | 18.30 | 17.96 | 18.05 | 388,804 | -0.40(-2.18%) |
Dec 29, 2015 | 18.32 | 18.49 | 18.24 | 18.45 | 718,234 | +0.15(+0.82%) |
Dec 28, 2015 | 18.30 | 18.45 | 18.23 | 18.30 | 419,129 | -0.09(-0.49%) |
Dec 24, 2015 | 18.47 | 18.39 | 18.39 | 18.39 | 206,615 | -0.10(-0.55%) |
Dec 23, 2015 | 18.05 | 18.49 | 18.03 | 18.49 | 735,846 | +0.72(+4.06%) |
Dec 22, 2015 | 17.76 | 17.92 | 17.62 | 17.77 | 635,162 | +0.16(+0.89%) |
Dec 21, 2015 | 17.83 | 17.94 | 17.44 | 17.61 | 775,672 | +0.01(+0.07%) |
Dec 18, 2015 | 17.70 | 17.70 | 17.46 | 17.60 | 1,415,163 | -0.20(-1.15%) |
Dec 17, 2015 | 18.09 | 18.11 | 17.81 | 17.81 | 476,679 | -0.39(-2.15%) |
Dec 16, 2015 | 18.24 | 18.32 | 18.00 | 18.20 | 649,666 | +0.17(+0.97%) |
Dec 15, 2015 | 17.81 | 18.15 | 17.81 | 18.02 | 669,909 | +0.34(+1.94%) |
Dec 14, 2015 | 17.71 | 17.77 | 17.50 | 17.68 | 757,923 | -0.20(-1.14%) |
Dec 11, 2015 | 18.11 | 18.17 | 17.76 | 17.88 | 369,052 | -0.40(-2.20%) |
Dec 10, 2015 | 18.36 | 18.54 | 18.26 | 18.29 | 347,221 | -0.11(-0.62%) |
Dec 09, 2015 | 18.45 | 18.74 | 18.28 | 18.40 | 470,961 | +0.33(+1.83%) |
Dec 08, 2015 | 18.21 | 18.44 | 18.05 | 18.07 | 418,326 | -0.54(-2.88%) |
Dec 07, 2015 | 18.63 | 18.66 | 18.44 | 18.60 | 532,047 | -0.51(-2.67%) |
Dec 04, 2015 | 19.14 | 19.22 | 18.99 | 19.12 | 612,412 | -0.21(-1.09%) |
Dec 03, 2015 | 19.61 | 19.61 | 19.25 | 19.33 | 585,168 | -0.04(-0.22%) |
Dec 02, 2015 | 19.58 | 19.70 | 19.37 | 19.37 | 512,412 | -0.05(-0.28%) |
Dec 01, 2015 | 19.54 | 19.63 | 19.37 | 19.42 | 243,553 | +0.01(+0.06%) |
Nov 30, 2015 | 19.57 | 19.66 | 19.41 | 19.41 | 284,846 | -0.08(-0.40%) |
Nov 27, 2015 | 19.47 | 19.51 | 19.40 | 19.49 | 157,155 | +0.01(+0.03%) |
Nov 25, 2015 | 19.37 | 19.48 | 19.48 | 19.48 | 1,079,157 | +0.26(+1.38%) |
Nov 24, 2015 | 19.09 | 19.33 | 19.07 | 19.22 | 647,941 | +0.18(+0.95%) |
Nov 23, 2015 | 19.09 | 19.19 | 18.94 | 19.04 | 556,839 | +0.23(+1.25%) |
Nov 20, 2015 | 19.15 | 19.20 | 18.80 | 18.80 | 332,755 | -0.39(-2.04%) |
Nov 19, 2015 | 19.07 | 19.27 | 19.04 | 19.19 | 896,492 | +0.07(+0.38%) |
Nov 18, 2015 | 19.03 | 19.15 | 18.87 | 19.12 | 539,545 | +0.32(+1.73%) |
Nov 17, 2015 | 19.01 | 19.02 | 18.78 | 18.80 | 429,417 | -0.02(-0.13%) |
Nov 16, 2015 | 18.56 | 18.83 | 18.54 | 18.82 | 597,371 | +0.32(+1.72%) |
Nov 13, 2015 | 18.46 | 18.62 | 18.30 | 18.50 | 312,464 | -0.19(-1.00%) |
Nov 12, 2015 | 18.83 | 18.95 | 18.66 | 18.69 | 305,076 | -0.41(-2.14%) |
Nov 11, 2015 | 19.33 | 19.39 | 19.10 | 19.10 | 595,838 | -0.23(-1.21%) |
Nov 10, 2015 | 19.04 | 19.35 | 19.02 | 19.33 | 573,124 | +0.14(+0.72%) |
Nov 09, 2015 | 19.39 | 19.48 | 19.03 | 19.19 | 1,073,838 | -0.21(-1.08%) |
Nov 06, 2015 | 19.11 | 19.40 | 19.05 | 19.40 | 977,503 | +0.13(+0.66%) |
Nov 05, 2015 | 19.43 | 19.46 | 19.20 | 19.28 | 402,893 | -0.21(-1.08%) |
Nov 04, 2015 | 19.76 | 19.79 | 19.37 | 19.49 | 290,116 | -0.46(-2.32%) |
Nov 03, 2015 | 19.75 | 20.02 | 19.67 | 19.95 | 445,212 | +0.13(+0.67%) |
Nov 02, 2015 | 19.63 | 19.82 | 19.58 | 19.82 | 310,926 | +0.22(+1.13%) |
Oct 30, 2015 | 19.63 | 19.78 | 19.60 | 19.60 | 410,419 | -0.29(-1.48%) |
Oct 29, 2015 | 19.56 | 19.89 | 19.46 | 19.89 | 1,384,257 | -0.24(-1.19%) |
Oct 28, 2015 | 19.93 | 20.29 | 19.91 | 20.13 | 228,444 | +0.32(+1.61%) |
Oct 27, 2015 | 19.72 | 19.85 | 19.70 | 19.81 | 313,314 | -0.40(-1.99%) |
Oct 26, 2015 | 20.41 | 20.44 | 20.22 | 20.22 | 302,390 | -0.44(-2.15%) |
Oct 23, 2015 | 20.78 | 20.83 | 20.56 | 20.66 | 275,457 | -0.46(-2.16%) |
Oct 22, 2015 | 20.94 | 21.16 | 20.88 | 21.12 | 298,061 | +0.15(+0.72%) |
Oct 21, 2015 | 21.26 | 21.26 | 20.90 | 20.97 | 140,202 | -0.08(-0.37%) |
Oct 20, 2015 | 20.94 | 21.10 | 20.92 | 21.05 | 184,965 | -0.12(-0.57%) |
Oct 19, 2015 | 21.38 | 21.38 | 21.13 | 21.17 | 191,576 | -0.49(-2.25%) |
Oct 16, 2015 | 21.47 | 21.65 | 21.35 | 21.65 | 632,512 | +0.28(+1.32%) |
Oct 15, 2015 | 21.28 | 21.47 | 21.21 | 21.37 | 272,356 | +0.17(+0.79%) |
Oct 14, 2015 | 21.10 | 21.30 | 21.06 | 21.20 | 175,904 | +0.21(+1.00%) |
Oct 13, 2015 | 20.83 | 21.27 | 20.80 | 20.99 | 303,608 | -0.03(-0.14%) |
Oct 12, 2015 | 21.11 | 21.13 | 20.97 | 21.02 | 386,576 | -0.20(-0.93%) |
Oct 09, 2015 | 21.22 | 21.29 | 21.05 | 21.22 | 234,109 | +0.04(+0.20%) |
Oct 08, 2015 | 20.82 | 21.19 | 20.79 | 21.18 | 490,641 | +0.31(+1.47%) |
Oct 07, 2015 | 20.94 | 21.03 | 20.66 | 20.87 | 416,917 | +0.25(+1.20%) |
Oct 06, 2015 | 20.34 | 20.66 | 20.34 | 20.62 | 680,421 | +0.37(+1.81%) |
Oct 05, 2015 | 20.11 | 20.44 | 20.08 | 20.26 | 575,169 | +0.53(+2.68%) |
Oct 02, 2015 | 19.19 | 19.73 | 19.16 | 19.73 | 839,250 | +0.84(+4.42%) |