Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.27 | 18.01 | 18.01 | 18.01 | 5,155,800 | -0.39(-2.12%) |
Dec 30, 2015 | 18.12 | 18.58 | 18.01 | 18.40 | 4,370,545 | +0.12(+0.66%) |
Dec 29, 2015 | 18.22 | 18.44 | 17.60 | 18.28 | 5,113,098 | +0.36(+2.01%) |
Dec 28, 2015 | 18.36 | 18.98 | 17.84 | 17.92 | 6,023,321 | -0.30(-1.65%) |
Dec 24, 2015 | 18.29 | 18.22 | 18.22 | 18.22 | 1,976,300 | -0.05(-0.27%) |
Dec 23, 2015 | 18.42 | 18.85 | 18.20 | 18.27 | 4,371,254 | -0.07(-0.38%) |
Dec 22, 2015 | 18.33 | 18.95 | 18.10 | 18.34 | 6,301,285 | +0.24(+1.33%) |
Dec 21, 2015 | 19.14 | 19.50 | 18.00 | 18.10 | 8,167,353 | -1.40(-7.18%) |
Dec 18, 2015 | 17.94 | 19.70 | 17.76 | 19.50 | 7,903,829 | +1.55(+8.64%) |
Dec 17, 2015 | 19.00 | 19.89 | 17.91 | 17.95 | 8,159,779 | -0.87(-4.62%) |
Dec 16, 2015 | 18.10 | 19.20 | 17.88 | 18.82 | 7,055,420 | +0.91(+5.08%) |
Dec 15, 2015 | 17.26 | 18.09 | 16.71 | 17.91 | 8,489,365 | +0.60(+3.47%) |
Dec 14, 2015 | 17.92 | 17.98 | 15.90 | 17.31 | 21,096,540 | -1.84(-9.61%) |
Dec 11, 2015 | 18.73 | 19.47 | 17.90 | 19.15 | 13,078,619 | +0.32(+1.70%) |
Dec 10, 2015 | 17.25 | 19.64 | 17.17 | 18.83 | 18,664,082 | +1.94(+11.49%) |
Dec 09, 2015 | 17.67 | 17.95 | 16.77 | 16.89 | 8,178,459 | -0.69(-3.92%) |
Dec 08, 2015 | 17.26 | 18.11 | 17.25 | 17.58 | 4,937,588 | +0.07(+0.40%) |
Dec 07, 2015 | 17.77 | 18.09 | 17.24 | 17.51 | 6,036,477 | -0.49(-2.72%) |
Dec 04, 2015 | 17.96 | 18.64 | 17.55 | 18.00 | 11,394,213 | -0.93(-4.91%) |
Dec 03, 2015 | 19.72 | 20.10 | 18.88 | 18.93 | 7,208,553 | -1.16(-5.77%) |
Dec 02, 2015 | 20.13 | 20.39 | 19.85 | 20.09 | 3,369,341 | -0.04(-0.20%) |
Dec 01, 2015 | 20.46 | 20.60 | 19.64 | 20.13 | 5,587,888 | -0.27(-1.32%) |
Nov 30, 2015 | 20.38 | 20.83 | 20.24 | 20.40 | 4,647,913 | +0.12(+0.59%) |
Nov 27, 2015 | 20.15 | 20.94 | 19.85 | 20.28 | 4,470,780 | +0.28(+1.40%) |
Nov 25, 2015 | 19.30 | 20.00 | 20.00 | 20.00 | 5,734,600 | +0.68(+3.52%) |
Nov 24, 2015 | 18.80 | 19.50 | 18.75 | 19.32 | 7,767,991 | +0.33(+1.74%) |
Nov 23, 2015 | 20.20 | 20.24 | 18.80 | 18.99 | 11,283,366 | -1.46(-7.14%) |
Nov 20, 2015 | 20.00 | 20.54 | 19.71 | 20.45 | 5,561,505 | +0.52(+2.61%) |
Nov 19, 2015 | 19.95 | 20.33 | 19.45 | 19.93 | 5,071,498 | +0.12(+0.61%) |
Nov 18, 2015 | 19.87 | 19.98 | 18.86 | 19.81 | 17,119,984 | -1.06(-5.08%) |
Nov 17, 2015 | 21.75 | 21.89 | 20.77 | 20.87 | 4,830,813 | -0.75(-3.47%) |
Nov 16, 2015 | 21.09 | 21.79 | 20.86 | 21.62 | 4,707,154 | +0.46(+2.17%) |
Nov 13, 2015 | 22.87 | 22.95 | 20.76 | 21.16 | 11,115,265 | -1.99(-8.60%) |
Nov 12, 2015 | 24.88 | 24.90 | 23.10 | 23.15 | 9,096,906 | -1.95(-7.77%) |
Nov 11, 2015 | 25.02 | 25.38 | 24.76 | 25.10 | 3,525,230 | +0.08(+0.32%) |
Nov 10, 2015 | 25.90 | 25.99 | 24.82 | 25.02 | 4,738,411 | -0.90(-3.47%) |
Nov 09, 2015 | 25.15 | 26.12 | 25.13 | 25.92 | 6,691,625 | +0.79(+3.14%) |
Nov 06, 2015 | 24.81 | 25.24 | 24.50 | 25.13 | 4,358,693 | +0.32(+1.29%) |
Nov 05, 2015 | 25.40 | 25.55 | 24.64 | 24.81 | 6,349,306 | -0.57(-2.25%) |
Nov 04, 2015 | 25.07 | 25.81 | 25.07 | 25.38 | 6,022,037 | +0.36(+1.44%) |
Nov 03, 2015 | 25.75 | 25.75 | 24.84 | 25.02 | 9,463,064 | -0.53(-2.07%) |
Nov 02, 2015 | 25.12 | 25.93 | 24.30 | 25.55 | 8,772,995 | +0.55(+2.20%) |
Oct 30, 2015 | 25.94 | 25.94 | 24.99 | 25.00 | 10,112,389 | -0.62(-2.42%) |
Oct 29, 2015 | 25.02 | 26.35 | 24.95 | 25.62 | 41,410,108 | -4.59(-15.19%) |
Oct 28, 2015 | 28.62 | 30.67 | 28.42 | 30.21 | 24,631,396 | +1.98(+7.01%) |
Oct 27, 2015 | 29.04 | 29.05 | 27.99 | 28.23 | 6,378,117 | -0.56(-1.95%) |
Oct 26, 2015 | 29.11 | 29.42 | 28.58 | 28.79 | 4,795,569 | -0.36(-1.23%) |
Oct 23, 2015 | 29.65 | 29.70 | 28.81 | 29.15 | 5,692,149 | +0.43(+1.50%) |
Oct 22, 2015 | 29.25 | 30.08 | 28.50 | 28.72 | 5,830,936 | -0.34(-1.17%) |
Oct 21, 2015 | 30.52 | 30.60 | 28.85 | 29.06 | 6,171,001 | -1.25(-4.12%) |
Oct 20, 2015 | 30.14 | 31.33 | 29.87 | 30.31 | 9,050,476 | +0.67(+2.26%) |
Oct 19, 2015 | 28.50 | 30.30 | 28.08 | 29.64 | 8,390,123 | +1.12(+3.93%) |
Oct 16, 2015 | 28.27 | 28.78 | 27.83 | 28.52 | 5,170,934 | -0.02(-0.07%) |
Oct 15, 2015 | 28.03 | 29.28 | 28.01 | 28.54 | 6,734,063 | +0.45(+1.60%) |
Oct 14, 2015 | 27.29 | 28.45 | 26.68 | 28.09 | 8,025,772 | +0.12(+0.43%) |
Oct 13, 2015 | 27.94 | 28.69 | 27.90 | 27.97 | 4,653,145 | -0.49(-1.72%) |
Oct 12, 2015 | 29.10 | 29.30 | 27.86 | 28.46 | 7,134,735 | -0.62(-2.13%) |
Oct 09, 2015 | 28.23 | 30.20 | 27.95 | 29.08 | 18,093,196 | +1.48(+5.36%) |
Oct 08, 2015 | 28.96 | 29.01 | 27.07 | 27.60 | 18,007,996 | -1.73(-5.90%) |
Oct 07, 2015 | 29.99 | 30.75 | 27.52 | 29.33 | 18,617,088 | -1.32(-4.31%) |
Oct 06, 2015 | 30.45 | 31.95 | 29.78 | 30.65 | 8,712,638 | +0.39(+1.29%) |
Oct 05, 2015 | 30.56 | 30.93 | 29.48 | 30.26 | 8,283,581 | -0.18(-0.59%) |
Oct 02, 2015 | 29.40 | 30.60 | 28.91 | 30.44 | 10,697,118 | +0.37(+1.23%) |