Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.61 | 16.30 | 16.30 | 16.30 | 1,233,696 | -0.34(-2.07%) |
Dec 30, 2015 | 16.85 | 16.94 | 16.61 | 16.64 | 1,375,247 | -0.41(-2.41%) |
Dec 29, 2015 | 16.62 | 17.10 | 16.62 | 17.05 | 2,687,256 | +0.51(+3.10%) |
Dec 28, 2015 | 16.47 | 16.59 | 16.39 | 16.54 | 1,093,285 | +0.04(+0.26%) |
Dec 24, 2015 | 16.64 | 16.50 | 16.50 | 16.50 | 1,033,163 | -0.12(-0.73%) |
Dec 23, 2015 | 16.42 | 16.70 | 16.32 | 16.62 | 2,390,565 | +0.27(+1.62%) |
Dec 22, 2015 | 16.31 | 16.49 | 16.23 | 16.35 | 2,302,872 | +0.08(+0.52%) |
Dec 21, 2015 | 16.27 | 16.44 | 16.07 | 16.27 | 1,322,382 | +0.11(+0.71%) |
Dec 18, 2015 | 16.35 | 16.38 | 16.15 | 16.15 | 4,205,939 | -0.24(-1.44%) |
Dec 17, 2015 | 16.59 | 16.70 | 16.35 | 16.39 | 1,984,620 | -0.21(-1.24%) |
Dec 16, 2015 | 16.18 | 16.63 | 16.16 | 16.59 | 3,168,835 | +0.47(+2.92%) |
Dec 15, 2015 | 15.89 | 16.19 | 15.83 | 16.12 | 2,174,143 | +0.36(+2.26%) |
Dec 14, 2015 | 16.13 | 16.23 | 15.68 | 15.77 | 2,053,997 | -0.37(-2.32%) |
Dec 11, 2015 | 16.04 | 16.20 | 15.98 | 16.14 | 2,263,079 | -0.05(-0.34%) |
Dec 10, 2015 | 16.32 | 16.59 | 16.07 | 16.20 | 2,144,225 | -0.14(-0.85%) |
Dec 09, 2015 | 16.21 | 16.52 | 16.16 | 16.33 | 1,771,645 | +0.05(+0.33%) |
Dec 08, 2015 | 16.46 | 16.47 | 16.21 | 16.28 | 1,686,753 | -0.19(-1.17%) |
Dec 07, 2015 | 16.62 | 16.70 | 16.37 | 16.47 | 1,706,202 | -0.18(-1.09%) |
Dec 04, 2015 | 16.55 | 16.85 | 16.49 | 16.65 | 3,752,784 | +0.14(+0.84%) |
Dec 03, 2015 | 16.59 | 17.05 | 16.44 | 16.51 | 2,664,939 | -0.07(-0.44%) |
Dec 02, 2015 | 16.89 | 16.99 | 16.57 | 16.59 | 2,271,432 | -0.33(-1.96%) |
Dec 01, 2015 | 16.88 | 16.99 | 16.77 | 16.92 | 2,485,643 | +0.16(+0.94%) |
Nov 30, 2015 | 16.97 | 17.05 | 16.73 | 16.76 | 3,652,083 | -0.17(-1.00%) |
Nov 27, 2015 | 16.85 | 17.11 | 16.82 | 16.93 | 1,592,870 | +0.08(+0.48%) |
Nov 25, 2015 | 17.11 | 16.85 | 16.85 | 16.85 | 2,087,713 | -0.17(-1.01%) |
Nov 24, 2015 | 17.09 | 17.17 | 16.86 | 17.02 | 1,649,227 | -0.14(-0.83%) |
Nov 23, 2015 | 17.12 | 17.31 | 17.07 | 17.16 | 1,300,462 | +0.01(+0.03%) |
Nov 20, 2015 | 17.15 | 17.32 | 17.02 | 17.16 | 2,567,873 | +0.04(+0.24%) |
Nov 19, 2015 | 17.19 | 17.30 | 17.07 | 17.12 | 2,008,509 | -0.02(-0.10%) |
Nov 18, 2015 | 16.99 | 17.15 | 16.90 | 17.13 | 1,915,083 | +0.26(+1.55%) |
Nov 17, 2015 | 17.06 | 17.15 | 16.75 | 16.87 | 4,011,127 | -0.21(-1.22%) |
Nov 16, 2015 | 16.95 | 17.12 | 16.86 | 17.08 | 1,500,531 | +0.11(+0.66%) |
Nov 13, 2015 | 17.28 | 17.40 | 16.95 | 16.97 | 1,486,286 | -0.30(-1.75%) |
Nov 12, 2015 | 17.45 | 17.49 | 17.19 | 17.27 | 2,179,412 | -0.23(-1.29%) |
Nov 11, 2015 | 17.61 | 17.67 | 17.42 | 17.50 | 1,349,384 | -0.05(-0.30%) |
Nov 10, 2015 | 17.73 | 17.83 | 17.40 | 17.55 | 1,582,711 | -0.22(-1.23%) |
Nov 09, 2015 | 17.92 | 18.00 | 17.51 | 17.77 | 2,467,966 | -0.20(-1.09%) |
Nov 06, 2015 | 18.53 | 18.66 | 17.89 | 17.96 | 3,363,531 | -0.68(-3.66%) |
Nov 05, 2015 | 18.63 | 18.73 | 18.43 | 18.65 | 1,800,933 | +0.02(+0.10%) |
Nov 04, 2015 | 19.04 | 19.09 | 18.59 | 18.63 | 1,974,809 | -0.40(-2.09%) |
Nov 03, 2015 | 18.80 | 19.12 | 18.71 | 19.03 | 2,302,593 | +0.16(+0.85%) |
Nov 02, 2015 | 18.18 | 18.96 | 18.09 | 18.87 | 3,012,259 | +0.69(+3.82%) |
Oct 30, 2015 | 18.03 | 18.36 | 17.73 | 18.17 | 3,263,496 | +0.20(+1.12%) |
Oct 29, 2015 | 18.05 | 18.27 | 17.81 | 17.97 | 4,653,370 | -0.19(-1.05%) |
Oct 28, 2015 | 18.00 | 18.31 | 17.82 | 18.16 | 3,354,344 | +0.22(+1.22%) |
Oct 27, 2015 | 18.44 | 18.46 | 17.93 | 17.94 | 3,189,819 | -0.54(-2.92%) |
Oct 26, 2015 | 18.45 | 18.58 | 18.32 | 18.48 | 7,088,302 | +0.06(+0.32%) |
Oct 23, 2015 | 18.59 | 18.73 | 18.24 | 18.42 | 6,137,179 | -0.13(-0.70%) |
Oct 22, 2015 | 18.68 | 18.80 | 18.47 | 18.55 | 7,269,278 | -0.04(-0.19%) |
Oct 21, 2015 | 18.68 | 18.74 | 18.50 | 18.59 | 3,055,001 | -0.04(-0.22%) |
Oct 20, 2015 | 18.81 | 18.96 | 18.56 | 18.63 | 3,805,381 | -0.16(-0.85%) |
Oct 19, 2015 | 18.71 | 18.82 | 18.63 | 18.79 | 2,383,576 | +0.05(+0.25%) |
Oct 16, 2015 | 18.58 | 18.81 | 18.57 | 18.74 | 3,556,932 | +0.21(+1.12%) |
Oct 15, 2015 | 18.66 | 18.72 | 18.35 | 18.53 | 2,633,511 | -0.08(-0.45%) |
Oct 14, 2015 | 18.81 | 18.95 | 18.53 | 18.62 | 2,745,166 | -0.17(-0.92%) |
Oct 13, 2015 | 18.83 | 18.94 | 18.75 | 18.79 | 1,963,460 | -0.06(-0.31%) |
Oct 12, 2015 | 18.57 | 18.85 | 18.52 | 18.85 | 2,429,407 | +0.30(+1.60%) |
Oct 09, 2015 | 19.02 | 19.13 | 18.39 | 18.55 | 4,381,087 | -0.61(-3.16%) |
Oct 08, 2015 | 18.84 | 19.19 | 18.75 | 19.16 | 2,294,758 | +0.28(+1.48%) |
Oct 07, 2015 | 18.87 | 19.06 | 18.71 | 18.88 | 2,849,061 | +0.05(+0.25%) |
Oct 06, 2015 | 18.81 | 18.93 | 18.68 | 18.83 | 1,699,164 | +0.02(+0.13%) |
Oct 05, 2015 | 18.58 | 18.81 | 18.53 | 18.81 | 2,379,445 | +0.33(+1.77%) |
Oct 02, 2015 | 18.28 | 18.48 | 18.18 | 18.48 | 3,192,677 | +0.00(+0.00%) |