Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.55 | 19.46 | 19.46 | 19.46 | 1,858,400 | -0.23(-1.16%) |
Dec 30, 2015 | 19.61 | 19.84 | 19.50 | 19.69 | 2,640,772 | +0.01(+0.06%) |
Dec 29, 2015 | 19.50 | 19.86 | 19.39 | 19.68 | 3,301,328 | +0.16(+0.85%) |
Dec 28, 2015 | 18.65 | 19.68 | 18.63 | 19.51 | 4,907,820 | +0.76(+4.04%) |
Dec 24, 2015 | 18.60 | 18.75 | 18.75 | 18.75 | 1,092,000 | +0.07(+0.35%) |
Dec 23, 2015 | 18.30 | 18.70 | 18.19 | 18.69 | 2,134,832 | +0.50(+2.75%) |
Dec 22, 2015 | 17.87 | 18.39 | 17.79 | 18.19 | 1,956,316 | +0.30(+1.66%) |
Dec 21, 2015 | 17.67 | 17.91 | 17.54 | 17.89 | 2,014,440 | +0.32(+1.84%) |
Dec 18, 2015 | 18.19 | 18.25 | 17.48 | 17.57 | 13,914,080 | -0.65(-3.55%) |
Dec 17, 2015 | 18.02 | 18.40 | 17.88 | 18.21 | 2,901,200 | +0.32(+1.76%) |
Dec 16, 2015 | 17.83 | 18.07 | 17.55 | 17.90 | 2,929,604 | -0.05(-0.29%) |
Dec 15, 2015 | 17.68 | 18.08 | 17.50 | 17.95 | 2,145,576 | +0.36(+2.03%) |
Dec 14, 2015 | 16.95 | 18.18 | 16.93 | 17.59 | 4,201,576 | +0.71(+4.20%) |
Dec 11, 2015 | 17.50 | 17.71 | 16.84 | 16.89 | 1,979,104 | -0.74(-4.20%) |
Dec 10, 2015 | 18.12 | 18.18 | 17.44 | 17.62 | 1,304,068 | -0.34(-1.87%) |
Dec 09, 2015 | 18.36 | 18.45 | 17.90 | 17.96 | 1,191,404 | -0.34(-1.86%) |
Dec 08, 2015 | 18.32 | 18.46 | 17.89 | 18.30 | 1,821,192 | -0.25(-1.37%) |
Dec 07, 2015 | 18.47 | 18.72 | 18.18 | 18.55 | 1,522,956 | +0.00(+0.03%) |
Dec 04, 2015 | 18.78 | 18.80 | 18.15 | 18.55 | 1,095,548 | -0.25(-1.36%) |
Dec 03, 2015 | 18.84 | 19.00 | 18.71 | 18.80 | 2,166,592 | -0.02(-0.13%) |
Dec 02, 2015 | 18.63 | 18.98 | 18.53 | 18.83 | 1,740,080 | +0.25(+1.37%) |
Dec 01, 2015 | 18.43 | 18.62 | 18.05 | 18.57 | 1,186,544 | +0.20(+1.06%) |
Nov 30, 2015 | 18.39 | 18.50 | 18.19 | 18.38 | 1,662,136 | +0.13(+0.71%) |
Nov 27, 2015 | 18.49 | 18.49 | 18.12 | 18.25 | 553,276 | -0.19(-1.03%) |
Nov 25, 2015 | 18.63 | 18.44 | 18.44 | 18.44 | 1,854,400 | -0.23(-1.23%) |
Nov 24, 2015 | 18.35 | 18.75 | 18.27 | 18.67 | 1,933,052 | +0.18(+0.96%) |
Nov 23, 2015 | 17.82 | 18.57 | 17.82 | 18.49 | 2,717,944 | +0.64(+3.57%) |
Nov 20, 2015 | 17.89 | 18.18 | 17.80 | 17.86 | 1,994,092 | -0.00(-0.01%) |
Nov 19, 2015 | 17.36 | 17.94 | 17.26 | 17.86 | 2,164,232 | +0.44(+2.50%) |
Nov 18, 2015 | 17.18 | 17.43 | 17.09 | 17.42 | 1,935,596 | +0.13(+0.78%) |
Nov 17, 2015 | 16.97 | 17.47 | 16.90 | 17.29 | 2,731,848 | +0.32(+1.87%) |
Nov 16, 2015 | 16.28 | 17.00 | 16.20 | 16.97 | 1,696,032 | +0.67(+4.13%) |
Nov 13, 2015 | 16.39 | 16.59 | 16.16 | 16.30 | 1,753,652 | -0.17(-1.05%) |
Nov 12, 2015 | 16.74 | 16.93 | 16.36 | 16.47 | 1,842,408 | -0.34(-2.04%) |
Nov 11, 2015 | 17.22 | 17.24 | 16.79 | 16.81 | 1,699,496 | -0.41(-2.39%) |
Nov 10, 2015 | 17.10 | 17.23 | 16.95 | 17.23 | 1,927,272 | +0.00(+0.00%) |
Nov 09, 2015 | 17.76 | 18.16 | 16.39 | 17.23 | 4,927,240 | -0.39(-2.21%) |
Nov 06, 2015 | 16.26 | 17.99 | 16.20 | 17.61 | 12,358,172 | +2.12(+13.72%) |
Nov 05, 2015 | 15.67 | 15.76 | 15.35 | 15.49 | 4,906,848 | -0.26(-1.65%) |
Nov 04, 2015 | 15.61 | 15.87 | 15.56 | 15.75 | 2,370,708 | +0.19(+1.24%) |
Nov 03, 2015 | 15.47 | 15.64 | 15.06 | 15.56 | 3,477,336 | +0.08(+0.53%) |
Nov 02, 2015 | 15.62 | 15.81 | 14.69 | 15.47 | 4,709,776 | -0.65(-4.05%) |
Oct 30, 2015 | 16.40 | 16.54 | 16.02 | 16.13 | 1,957,300 | -0.16(-1.00%) |
Oct 29, 2015 | 16.39 | 16.47 | 16.11 | 16.29 | 2,341,860 | -0.21(-1.29%) |
Oct 28, 2015 | 16.49 | 16.71 | 16.27 | 16.50 | 2,081,416 | +0.03(+0.17%) |
Oct 27, 2015 | 16.91 | 17.18 | 16.41 | 16.48 | 1,571,204 | -0.52(-3.05%) |
Oct 26, 2015 | 17.05 | 17.17 | 16.85 | 16.99 | 897,660 | -0.11(-0.63%) |
Oct 23, 2015 | 16.95 | 17.25 | 16.85 | 17.10 | 2,432,600 | +0.32(+1.89%) |
Oct 22, 2015 | 16.10 | 16.94 | 16.10 | 16.78 | 2,062,972 | +0.66(+4.13%) |
Oct 21, 2015 | 16.25 | 16.33 | 15.75 | 16.12 | 1,852,732 | -0.05(-0.29%) |
Oct 20, 2015 | 16.47 | 16.84 | 16.07 | 16.16 | 2,418,888 | -0.32(-1.96%) |
Oct 19, 2015 | 16.88 | 16.98 | 16.42 | 16.49 | 1,234,472 | -0.41(-2.44%) |
Oct 16, 2015 | 16.86 | 16.96 | 16.70 | 16.90 | 1,125,772 | +0.07(+0.45%) |
Oct 15, 2015 | 16.56 | 16.99 | 16.42 | 16.82 | 1,954,484 | +0.59(+3.65%) |
Oct 14, 2015 | 16.45 | 16.50 | 16.20 | 16.23 | 1,857,488 | -0.18(-1.13%) |
Oct 13, 2015 | 16.44 | 17.01 | 16.39 | 16.42 | 1,972,608 | -0.23(-1.40%) |
Oct 12, 2015 | 16.82 | 16.91 | 16.45 | 16.65 | 1,997,716 | -0.15(-0.91%) |
Oct 09, 2015 | 16.77 | 16.89 | 16.35 | 16.80 | 1,596,672 | +0.11(+0.69%) |
Oct 08, 2015 | 16.62 | 16.93 | 16.40 | 16.69 | 1,796,144 | -0.05(-0.33%) |
Oct 07, 2015 | 16.84 | 17.24 | 16.45 | 16.74 | 3,282,100 | -0.10(-0.61%) |
Oct 06, 2015 | 15.94 | 17.25 | 15.44 | 16.84 | 6,887,948 | +0.87(+5.43%) |
Oct 05, 2015 | 15.86 | 16.10 | 15.79 | 15.98 | 2,716,312 | +0.28(+1.77%) |
Oct 02, 2015 | 15.11 | 15.72 | 15.10 | 15.70 | 2,148,484 | +0.45(+2.95%) |