Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.97 | 19.78 | 19.78 | 19.78 | 208,675 | -0.17(-0.87%) |
Dec 30, 2015 | 20.05 | 20.14 | 19.94 | 19.95 | 92,361 | -0.12(-0.59%) |
Dec 29, 2015 | 19.98 | 20.10 | 19.98 | 20.07 | 161,825 | +0.25(+1.25%) |
Dec 28, 2015 | 19.79 | 19.83 | 19.75 | 19.83 | 289,457 | -0.05(-0.25%) |
Dec 24, 2015 | 19.81 | 19.88 | 19.88 | 19.88 | 289,792 | +0.05(+0.24%) |
Dec 23, 2015 | 19.77 | 19.87 | 19.69 | 19.83 | 436,737 | +0.16(+0.80%) |
Dec 22, 2015 | 19.56 | 19.69 | 19.42 | 19.67 | 214,661 | +0.22(+1.15%) |
Dec 21, 2015 | 19.44 | 19.48 | 19.31 | 19.45 | 655,408 | +0.12(+0.65%) |
Dec 18, 2015 | 19.60 | 19.79 | 19.32 | 19.32 | 583,950 | -0.36(-1.81%) |
Dec 17, 2015 | 19.93 | 19.93 | 19.68 | 19.68 | 1,250,003 | -0.20(-1.01%) |
Dec 16, 2015 | 19.68 | 19.90 | 19.61 | 19.88 | 979,406 | +0.30(+1.51%) |
Dec 15, 2015 | 19.50 | 19.69 | 19.46 | 19.58 | 1,281,647 | +0.22(+1.14%) |
Dec 14, 2015 | 19.29 | 19.43 | 19.14 | 19.36 | 993,647 | +0.05(+0.28%) |
Dec 11, 2015 | 19.32 | 19.44 | 19.26 | 19.31 | 394,818 | -0.25(-1.28%) |
Dec 10, 2015 | 19.41 | 19.66 | 19.41 | 19.56 | 384,111 | +0.12(+0.61%) |
Dec 09, 2015 | 19.57 | 19.73 | 19.37 | 19.44 | 1,551,164 | -0.20(-1.04%) |
Dec 08, 2015 | 19.52 | 19.68 | 19.52 | 19.64 | 262,695 | -0.01(-0.05%) |
Dec 07, 2015 | 19.69 | 19.74 | 19.58 | 19.65 | 187,046 | -0.06(-0.33%) |
Dec 04, 2015 | 19.33 | 19.73 | 19.33 | 19.72 | 156,202 | +0.40(+2.09%) |
Dec 03, 2015 | 19.77 | 19.78 | 19.29 | 19.31 | 144,546 | -0.41(-2.06%) |
Dec 02, 2015 | 19.82 | 19.84 | 19.70 | 19.72 | 169,462 | -0.11(-0.56%) |
Dec 01, 2015 | 19.67 | 19.84 | 19.66 | 19.83 | 660,468 | +0.20(+1.04%) |
Nov 30, 2015 | 19.82 | 19.82 | 19.62 | 19.63 | 280,766 | -0.15(-0.78%) |
Nov 27, 2015 | 19.75 | 19.83 | 19.73 | 19.78 | 135,932 | +0.07(+0.35%) |
Nov 25, 2015 | 19.67 | 19.71 | 19.71 | 19.71 | 212,375 | +0.05(+0.27%) |
Nov 24, 2015 | 19.53 | 19.67 | 19.48 | 19.66 | 270,072 | +0.03(+0.15%) |
Nov 23, 2015 | 19.61 | 19.69 | 19.57 | 19.63 | 334,072 | +0.03(+0.17%) |
Nov 20, 2015 | 19.52 | 19.68 | 19.49 | 19.60 | 131,878 | +0.16(+0.81%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.43 | 19.44 | 312,916 | -0.22(-1.12%) |
Nov 18, 2015 | 19.47 | 19.67 | 19.40 | 19.66 | 283,015 | +0.23(+1.20%) |
Nov 17, 2015 | 19.44 | 19.52 | 19.37 | 19.43 | 1,294,927 | +0.01(+0.07%) |
Nov 16, 2015 | 19.13 | 19.42 | 18.99 | 19.41 | 257,854 | +0.26(+1.34%) |
Nov 13, 2015 | 19.09 | 19.24 | 19.09 | 19.16 | 158,800 | -0.01(-0.07%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.16 | 19.17 | 234,737 | -0.38(-1.95%) |
Nov 11, 2015 | 19.76 | 19.78 | 19.54 | 19.55 | 688,395 | -0.16(-0.80%) |
Nov 10, 2015 | 19.52 | 19.75 | 19.52 | 19.71 | 265,013 | +0.15(+0.74%) |
Nov 09, 2015 | 19.61 | 19.61 | 19.44 | 19.56 | 199,414 | -0.09(-0.48%) |
Nov 06, 2015 | 19.57 | 19.67 | 19.46 | 19.65 | 78,822 | +0.03(+0.15%) |
Nov 05, 2015 | 19.56 | 19.65 | 19.42 | 19.63 | 126,475 | +0.06(+0.29%) |
Nov 04, 2015 | 19.57 | 19.62 | 19.50 | 19.57 | 191,400 | +0.05(+0.26%) |
Nov 03, 2015 | 19.44 | 19.57 | 19.30 | 19.52 | 460,748 | +0.07(+0.34%) |
Nov 02, 2015 | 19.19 | 19.47 | 19.19 | 19.45 | 992,254 | +0.36(+1.91%) |
Oct 30, 2015 | 19.10 | 19.18 | 19.07 | 19.09 | 1,594,744 | +0.01(+0.03%) |
Oct 29, 2015 | 18.99 | 19.12 | 18.97 | 19.08 | 353,548 | +0.05(+0.26%) |
Oct 28, 2015 | 18.71 | 19.03 | 18.60 | 19.03 | 446,038 | +0.33(+1.76%) |
Oct 27, 2015 | 18.63 | 18.73 | 18.61 | 18.70 | 162,192 | +0.12(+0.62%) |
Oct 26, 2015 | 18.63 | 18.72 | 18.56 | 18.59 | 394,149 | -0.06(-0.30%) |
Oct 23, 2015 | 18.60 | 18.72 | 18.52 | 18.64 | 370,388 | +0.16(+0.89%) |
Oct 22, 2015 | 18.72 | 18.73 | 18.33 | 18.48 | 638,350 | -0.18(-0.99%) |
Oct 21, 2015 | 18.82 | 18.85 | 18.42 | 18.66 | 301,797 | -0.04(-0.24%) |
Oct 20, 2015 | 18.77 | 18.80 | 18.64 | 18.71 | 343,704 | -0.15(-0.79%) |
Oct 19, 2015 | 18.71 | 18.87 | 18.70 | 18.85 | 2,001,187 | +0.11(+0.59%) |
Oct 16, 2015 | 18.58 | 18.77 | 18.58 | 18.74 | 436,262 | +0.19(+1.01%) |
Oct 15, 2015 | 18.25 | 18.56 | 18.17 | 18.56 | 309,693 | +0.40(+2.23%) |
Oct 14, 2015 | 18.32 | 18.38 | 18.13 | 18.15 | 481,498 | -0.14(-0.74%) |
Oct 13, 2015 | 18.41 | 18.51 | 18.28 | 18.29 | 1,261,840 | -0.18(-0.97%) |
Oct 12, 2015 | 18.41 | 18.50 | 18.32 | 18.47 | 213,493 | +0.03(+0.15%) |
Oct 09, 2015 | 18.30 | 18.47 | 18.25 | 18.44 | 206,335 | +0.14(+0.79%) |
Oct 08, 2015 | 18.12 | 18.31 | 17.99 | 18.30 | 1,120,748 | +0.10(+0.55%) |
Oct 07, 2015 | 18.06 | 18.20 | 17.97 | 18.19 | 959,823 | +0.23(+1.27%) |
Oct 06, 2015 | 18.37 | 18.37 | 17.83 | 17.97 | 586,180 | -0.41(-2.25%) |
Oct 05, 2015 | 18.44 | 18.50 | 18.30 | 18.38 | 621,841 | +0.04(+0.20%) |
Oct 02, 2015 | 17.78 | 18.34 | 17.71 | 18.34 | 3,986,284 | +0.38(+2.14%) |