Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.96 | 18.84 | 18.84 | 18.84 | 1,024,497 | -0.17(-0.91%) |
Dec 30, 2015 | 19.14 | 19.34 | 19.01 | 19.01 | 847,806 | -0.26(-1.34%) |
Dec 29, 2015 | 19.35 | 19.36 | 18.95 | 19.27 | 788,786 | -0.01(-0.05%) |
Dec 28, 2015 | 19.08 | 19.32 | 18.98 | 19.28 | 1,108,669 | +0.15(+0.80%) |
Dec 24, 2015 | 18.93 | 19.13 | 19.13 | 19.13 | 883,605 | +0.18(+0.96%) |
Dec 23, 2015 | 18.66 | 19.03 | 18.54 | 18.94 | 1,528,794 | +0.39(+2.11%) |
Dec 22, 2015 | 18.45 | 18.73 | 18.20 | 18.55 | 2,210,604 | +0.50(+2.76%) |
Dec 21, 2015 | 18.02 | 18.25 | 17.88 | 18.05 | 1,355,413 | +0.18(+1.02%) |
Dec 18, 2015 | 17.84 | 18.19 | 17.84 | 17.87 | 1,686,171 | -0.03(-0.16%) |
Dec 17, 2015 | 18.12 | 18.17 | 17.88 | 17.90 | 1,128,106 | -0.22(-1.21%) |
Dec 16, 2015 | 17.85 | 18.16 | 17.68 | 18.12 | 1,909,471 | +0.40(+2.27%) |
Dec 15, 2015 | 17.41 | 17.93 | 17.37 | 17.72 | 2,113,211 | +0.42(+2.43%) |
Dec 14, 2015 | 17.02 | 17.47 | 16.95 | 17.30 | 1,889,601 | +0.30(+1.74%) |
Dec 11, 2015 | 16.89 | 17.45 | 16.89 | 17.00 | 1,827,254 | -0.13(-0.78%) |
Dec 10, 2015 | 17.03 | 17.28 | 16.96 | 17.14 | 1,073,877 | +0.06(+0.34%) |
Dec 09, 2015 | 17.11 | 17.15 | 16.93 | 17.08 | 1,285,920 | +0.16(+0.96%) |
Dec 08, 2015 | 16.85 | 16.99 | 16.76 | 16.92 | 655,556 | -0.11(-0.62%) |
Dec 07, 2015 | 16.94 | 17.10 | 16.87 | 17.02 | 843,508 | +0.02(+0.11%) |
Dec 04, 2015 | 16.93 | 17.14 | 16.90 | 17.00 | 637,549 | +0.11(+0.68%) |
Dec 03, 2015 | 16.96 | 17.25 | 16.77 | 16.89 | 1,219,020 | -0.04(-0.23%) |
Dec 02, 2015 | 17.01 | 17.16 | 16.91 | 16.93 | 839,968 | -0.14(-0.84%) |
Dec 01, 2015 | 16.80 | 17.10 | 16.79 | 17.07 | 977,947 | +0.32(+1.88%) |
Nov 30, 2015 | 16.89 | 16.91 | 16.65 | 16.75 | 1,006,344 | -0.11(-0.62%) |
Nov 27, 2015 | 16.87 | 16.97 | 16.80 | 16.86 | 229,245 | -0.08(-0.45%) |
Nov 25, 2015 | 16.88 | 16.93 | 16.93 | 16.93 | 577,155 | +0.04(+0.23%) |
Nov 24, 2015 | 16.60 | 16.95 | 16.47 | 16.90 | 1,028,084 | +0.22(+1.32%) |
Nov 23, 2015 | 16.57 | 16.74 | 16.45 | 16.68 | 926,130 | +0.10(+0.58%) |
Nov 20, 2015 | 16.52 | 16.74 | 16.42 | 16.58 | 957,666 | +0.18(+1.11%) |
Nov 19, 2015 | 16.64 | 16.77 | 16.38 | 16.40 | 941,282 | -0.11(-0.64%) |
Nov 18, 2015 | 16.30 | 16.51 | 16.22 | 16.50 | 1,093,323 | +0.28(+1.71%) |
Nov 17, 2015 | 16.54 | 16.55 | 16.13 | 16.23 | 1,621,287 | -0.31(-1.85%) |
Nov 16, 2015 | 16.65 | 16.73 | 16.28 | 16.53 | 1,535,378 | -0.13(-0.80%) |
Nov 13, 2015 | 16.97 | 17.22 | 16.64 | 16.67 | 1,175,585 | -0.38(-2.24%) |
Nov 12, 2015 | 16.91 | 17.26 | 16.69 | 17.05 | 2,808,912 | -0.25(-1.44%) |
Nov 11, 2015 | 17.32 | 17.46 | 17.12 | 17.30 | 1,042,129 | +0.06(+0.33%) |
Nov 10, 2015 | 17.14 | 17.47 | 17.03 | 17.24 | 2,002,855 | +0.11(+0.61%) |
Nov 09, 2015 | 17.24 | 18.02 | 17.12 | 17.14 | 4,825,323 | -0.22(-1.27%) |
Nov 06, 2015 | 16.98 | 17.42 | 16.98 | 17.36 | 2,824,275 | -0.15(-0.87%) |
Nov 05, 2015 | 17.30 | 17.89 | 16.37 | 17.51 | 9,872,067 | -1.17(-6.25%) |
Nov 04, 2015 | 19.03 | 19.07 | 18.59 | 18.68 | 1,850,629 | -0.26(-1.36%) |
Nov 03, 2015 | 19.19 | 19.31 | 18.89 | 18.93 | 1,116,326 | -0.37(-1.93%) |
Nov 02, 2015 | 19.19 | 19.40 | 18.95 | 19.31 | 1,585,817 | +0.24(+1.25%) |
Oct 30, 2015 | 19.03 | 19.17 | 18.66 | 19.07 | 1,392,450 | +0.05(+0.25%) |
Oct 29, 2015 | 19.06 | 19.29 | 18.84 | 19.02 | 881,359 | -0.12(-0.65%) |
Oct 28, 2015 | 19.13 | 19.28 | 18.91 | 19.14 | 1,275,701 | +0.17(+0.91%) |
Oct 27, 2015 | 18.98 | 19.24 | 18.80 | 18.97 | 1,444,182 | -0.05(-0.25%) |
Oct 26, 2015 | 18.78 | 19.05 | 18.66 | 19.02 | 1,381,512 | +0.23(+1.22%) |
Oct 23, 2015 | 18.67 | 18.89 | 18.51 | 18.79 | 1,772,397 | +0.27(+1.45%) |
Oct 22, 2015 | 18.27 | 18.60 | 18.27 | 18.52 | 1,345,861 | +0.38(+2.11%) |
Oct 21, 2015 | 18.18 | 18.47 | 18.04 | 18.14 | 1,695,345 | +0.08(+0.42%) |
Oct 20, 2015 | 17.95 | 18.24 | 17.87 | 18.06 | 965,003 | +0.15(+0.85%) |
Oct 19, 2015 | 17.89 | 18.04 | 17.79 | 17.91 | 823,073 | +0.00(+0.00%) |
Oct 16, 2015 | 18.03 | 18.05 | 17.77 | 17.91 | 922,063 | -0.05(-0.27%) |
Oct 15, 2015 | 17.88 | 18.04 | 17.69 | 17.96 | 882,459 | +0.08(+0.43%) |
Oct 14, 2015 | 17.93 | 18.09 | 17.75 | 17.88 | 1,564,980 | +0.00(+0.00%) |
Oct 13, 2015 | 17.52 | 17.94 | 17.46 | 17.88 | 2,768,105 | +0.37(+2.13%) |
Oct 12, 2015 | 17.27 | 17.70 | 17.09 | 17.51 | 2,443,984 | +0.14(+0.83%) |
Oct 09, 2015 | 18.41 | 18.41 | 17.15 | 17.37 | 4,414,549 | -0.93(-5.07%) |
Oct 08, 2015 | 18.08 | 18.35 | 18.04 | 18.29 | 1,159,543 | +0.16(+0.90%) |
Oct 07, 2015 | 18.03 | 18.25 | 17.87 | 18.13 | 1,315,928 | +0.18(+1.01%) |
Oct 06, 2015 | 18.03 | 18.16 | 17.89 | 17.95 | 787,126 | -0.04(-0.21%) |
Oct 05, 2015 | 17.94 | 18.04 | 17.81 | 17.99 | 987,256 | +0.19(+1.07%) |
Oct 02, 2015 | 17.00 | 17.85 | 16.90 | 17.80 | 1,622,001 | +0.67(+3.91%) |