Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.18 | 16.68 | 16.68 | 16.68 | 4,099,064 | +0.37(+2.28%) |
Dec 30, 2015 | 16.50 | 16.95 | 16.27 | 16.31 | 3,129,787 | -0.54(-3.22%) |
Dec 29, 2015 | 17.07 | 17.12 | 16.43 | 16.85 | 3,358,074 | +0.23(+1.39%) |
Dec 28, 2015 | 16.93 | 16.99 | 16.54 | 16.62 | 3,226,852 | -0.73(-4.20%) |
Dec 24, 2015 | 17.54 | 17.35 | 17.35 | 17.35 | 1,704,735 | -0.20(-1.14%) |
Dec 23, 2015 | 17.05 | 17.63 | 17.05 | 17.55 | 6,492,198 | +0.97(+5.87%) |
Dec 22, 2015 | 16.21 | 16.67 | 16.09 | 16.58 | 4,849,569 | +0.42(+2.57%) |
Dec 21, 2015 | 16.15 | 16.41 | 15.80 | 16.16 | 6,412,300 | +0.03(+0.18%) |
Dec 18, 2015 | 16.26 | 16.62 | 16.01 | 16.13 | 7,727,516 | -0.07(-0.41%) |
Dec 17, 2015 | 16.48 | 16.56 | 15.84 | 16.20 | 7,953,211 | -0.38(-2.29%) |
Dec 16, 2015 | 16.71 | 17.07 | 16.28 | 16.58 | 7,549,552 | -0.20(-1.20%) |
Dec 15, 2015 | 16.84 | 16.96 | 16.41 | 16.78 | 4,836,219 | +0.24(+1.44%) |
Dec 14, 2015 | 16.61 | 16.91 | 16.23 | 16.54 | 4,787,463 | -0.24(-1.42%) |
Dec 11, 2015 | 17.05 | 17.05 | 16.52 | 16.78 | 4,479,999 | -0.54(-3.09%) |
Dec 10, 2015 | 16.86 | 17.49 | 16.81 | 17.31 | 9,871,212 | +0.33(+1.97%) |
Dec 09, 2015 | 17.54 | 17.70 | 16.53 | 16.98 | 6,280,890 | -0.51(-2.93%) |
Dec 08, 2015 | 17.31 | 17.74 | 16.90 | 17.49 | 4,275,377 | -0.10(-0.59%) |
Dec 07, 2015 | 18.30 | 18.31 | 17.27 | 17.60 | 5,021,657 | -1.32(-6.99%) |
Dec 04, 2015 | 19.19 | 19.19 | 18.25 | 18.92 | 4,323,058 | -0.63(-3.23%) |
Dec 03, 2015 | 20.31 | 20.42 | 19.10 | 19.55 | 5,185,216 | -0.62(-3.06%) |
Dec 02, 2015 | 21.42 | 21.46 | 20.00 | 20.17 | 3,894,586 | -1.46(-6.77%) |
Dec 01, 2015 | 21.31 | 21.68 | 21.15 | 21.63 | 2,421,365 | +0.39(+1.85%) |
Nov 30, 2015 | 21.24 | 21.60 | 20.98 | 21.24 | 3,516,915 | +0.13(+0.63%) |
Nov 27, 2015 | 21.55 | 21.62 | 20.76 | 21.10 | 1,633,051 | -0.73(-3.34%) |
Nov 25, 2015 | 21.74 | 21.83 | 21.83 | 21.83 | 2,956,607 | -0.14(-0.64%) |
Nov 24, 2015 | 21.42 | 22.36 | 21.42 | 21.97 | 4,811,339 | +0.80(+3.79%) |
Nov 23, 2015 | 21.18 | 21.50 | 20.88 | 21.17 | 4,002,295 | -0.13(-0.59%) |
Nov 20, 2015 | 22.45 | 22.61 | 21.23 | 21.30 | 4,539,846 | -1.13(-5.04%) |
Nov 19, 2015 | 22.66 | 22.98 | 22.05 | 22.43 | 2,862,601 | -0.56(-2.42%) |
Nov 18, 2015 | 22.61 | 23.50 | 22.39 | 22.98 | 3,263,514 | +0.62(+2.76%) |
Nov 17, 2015 | 22.19 | 22.71 | 21.82 | 22.37 | 3,723,613 | +0.00(+0.00%) |
Nov 16, 2015 | 21.46 | 22.40 | 21.29 | 22.37 | 4,043,005 | +0.99(+4.62%) |
Nov 13, 2015 | 21.24 | 21.71 | 20.92 | 21.38 | 4,229,576 | +0.10(+0.45%) |
Nov 12, 2015 | 20.87 | 21.53 | 20.40 | 21.28 | 4,843,727 | -0.04(-0.21%) |
Nov 11, 2015 | 22.56 | 22.68 | 21.22 | 21.33 | 5,306,980 | -1.27(-5.62%) |
Nov 10, 2015 | 22.69 | 23.07 | 22.38 | 22.60 | 2,481,337 | -0.18(-0.81%) |
Nov 09, 2015 | 22.75 | 23.43 | 22.49 | 22.78 | 3,628,183 | +0.15(+0.68%) |
Nov 06, 2015 | 22.47 | 22.98 | 22.27 | 22.62 | 3,716,958 | -0.13(-0.58%) |
Nov 05, 2015 | 22.18 | 23.53 | 22.18 | 22.76 | 4,892,647 | +0.43(+1.91%) |
Nov 04, 2015 | 22.50 | 22.71 | 21.69 | 22.33 | 3,646,369 | -0.07(-0.33%) |
Nov 03, 2015 | 22.12 | 23.18 | 22.08 | 22.40 | 5,173,267 | +0.44(+2.01%) |
Nov 02, 2015 | 20.78 | 22.02 | 20.72 | 21.96 | 5,172,526 | +1.09(+5.24%) |
Oct 30, 2015 | 20.84 | 21.46 | 20.42 | 20.87 | 6,329,771 | +0.12(+0.60%) |
Oct 29, 2015 | 19.86 | 21.87 | 19.66 | 20.75 | 9,310,243 | +0.84(+4.20%) |
Oct 28, 2015 | 19.39 | 20.25 | 19.16 | 19.91 | 5,357,043 | +0.68(+3.55%) |
Oct 27, 2015 | 20.03 | 20.03 | 19.14 | 19.23 | 5,611,815 | -1.19(-5.83%) |
Oct 26, 2015 | 20.77 | 20.84 | 20.31 | 20.42 | 4,796,696 | -0.40(-1.90%) |
Oct 23, 2015 | 20.44 | 20.93 | 20.14 | 20.81 | 3,921,022 | +0.22(+1.07%) |
Oct 22, 2015 | 20.25 | 20.85 | 20.19 | 20.59 | 4,134,034 | +0.58(+2.90%) |
Oct 21, 2015 | 20.40 | 20.40 | 19.90 | 20.01 | 3,156,973 | -0.46(-2.26%) |
Oct 20, 2015 | 20.22 | 21.01 | 20.11 | 20.47 | 3,817,991 | +0.23(+1.12%) |
Oct 19, 2015 | 20.96 | 21.05 | 20.16 | 20.25 | 4,814,333 | -1.01(-4.73%) |
Oct 16, 2015 | 21.55 | 21.64 | 20.85 | 21.25 | 5,318,867 | -0.19(-0.89%) |
Oct 15, 2015 | 21.13 | 21.55 | 20.81 | 21.44 | 7,047,625 | +0.29(+1.35%) |
Oct 14, 2015 | 21.15 | 21.33 | 20.80 | 21.16 | 7,040,567 | +0.02(+0.10%) |
Oct 13, 2015 | 21.37 | 21.89 | 21.08 | 21.13 | 5,351,405 | -0.49(-2.27%) |
Oct 12, 2015 | 22.30 | 22.30 | 21.07 | 21.63 | 4,894,700 | -0.70(-3.16%) |
Oct 09, 2015 | 22.04 | 22.42 | 21.56 | 22.33 | 6,287,109 | +0.34(+1.54%) |
Oct 08, 2015 | 21.24 | 22.20 | 21.16 | 21.99 | 6,845,836 | +0.75(+3.52%) |
Oct 07, 2015 | 21.02 | 21.52 | 20.51 | 21.24 | 6,185,513 | +0.58(+2.81%) |
Oct 06, 2015 | 20.04 | 20.95 | 19.88 | 20.66 | 8,914,164 | +0.68(+3.38%) |
Oct 05, 2015 | 19.41 | 20.31 | 19.41 | 19.99 | 7,729,426 | +0.97(+5.09%) |
Oct 02, 2015 | 17.12 | 19.09 | 17.08 | 19.02 | 9,940,615 | +1.66(+9.56%) |