Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.64 | 18.74 | 18.74 | 18.74 | 2,044,229 | +0.04(+0.23%) |
Dec 30, 2015 | 18.81 | 18.81 | 18.50 | 18.70 | 1,544,587 | -0.51(-2.64%) |
Dec 29, 2015 | 19.31 | 19.37 | 18.99 | 19.20 | 1,832,689 | +0.08(+0.41%) |
Dec 28, 2015 | 19.10 | 19.22 | 18.90 | 19.12 | 1,619,799 | -0.28(-1.43%) |
Dec 24, 2015 | 19.18 | 19.40 | 19.40 | 19.40 | 960,340 | +0.37(+1.95%) |
Dec 23, 2015 | 18.97 | 19.13 | 18.70 | 19.03 | 1,856,263 | +0.15(+0.79%) |
Dec 22, 2015 | 18.81 | 19.33 | 18.78 | 18.88 | 1,623,520 | -0.18(-0.93%) |
Dec 21, 2015 | 19.00 | 19.25 | 18.75 | 19.06 | 2,536,453 | +0.47(+2.53%) |
Dec 18, 2015 | 18.18 | 18.78 | 18.06 | 18.59 | 7,420,326 | +0.73(+4.07%) |
Dec 17, 2015 | 18.57 | 18.66 | 17.78 | 17.86 | 4,147,501 | -1.59(-8.17%) |
Dec 16, 2015 | 19.29 | 19.70 | 18.81 | 19.45 | 3,762,832 | +0.59(+3.14%) |
Dec 15, 2015 | 19.04 | 19.11 | 18.52 | 18.86 | 3,218,035 | -0.09(-0.49%) |
Dec 14, 2015 | 19.74 | 19.77 | 18.89 | 18.95 | 4,011,646 | -0.92(-4.63%) |
Dec 11, 2015 | 19.35 | 20.14 | 19.30 | 19.87 | 2,596,768 | +0.27(+1.38%) |
Dec 10, 2015 | 19.77 | 20.06 | 19.59 | 19.60 | 2,114,723 | -0.31(-1.58%) |
Dec 09, 2015 | 20.41 | 20.49 | 19.60 | 19.92 | 2,689,137 | -0.08(-0.39%) |
Dec 08, 2015 | 19.83 | 20.07 | 19.48 | 19.99 | 2,688,444 | +0.14(+0.72%) |
Dec 07, 2015 | 20.32 | 20.62 | 19.78 | 19.85 | 3,982,350 | -0.92(-4.43%) |
Dec 04, 2015 | 19.47 | 20.78 | 19.37 | 20.77 | 4,770,611 | +1.54(+8.01%) |
Dec 03, 2015 | 19.24 | 19.59 | 19.12 | 19.23 | 2,932,122 | +0.10(+0.52%) |
Dec 02, 2015 | 19.08 | 19.35 | 18.85 | 19.13 | 2,563,249 | -0.36(-1.87%) |
Dec 01, 2015 | 19.00 | 19.60 | 18.78 | 19.50 | 2,548,161 | +0.63(+3.36%) |
Nov 30, 2015 | 18.67 | 19.02 | 18.67 | 18.86 | 2,348,197 | +0.31(+1.65%) |
Nov 27, 2015 | 18.56 | 18.90 | 18.38 | 18.55 | 1,296,392 | -0.34(-1.82%) |
Nov 25, 2015 | 18.63 | 18.90 | 18.90 | 18.90 | 2,160,757 | -0.01(-0.04%) |
Nov 24, 2015 | 19.02 | 19.05 | 18.57 | 18.91 | 2,144,929 | +0.55(+3.01%) |
Nov 23, 2015 | 18.38 | 18.52 | 18.12 | 18.35 | 1,989,060 | -0.23(-1.22%) |
Nov 20, 2015 | 19.31 | 19.42 | 18.45 | 18.58 | 4,729,096 | -0.56(-2.92%) |
Nov 19, 2015 | 18.91 | 19.59 | 18.73 | 19.14 | 3,779,916 | +0.48(+2.58%) |
Nov 18, 2015 | 17.86 | 18.72 | 17.70 | 18.66 | 3,458,742 | +0.92(+5.19%) |
Nov 17, 2015 | 18.41 | 18.50 | 17.56 | 17.74 | 3,038,702 | -0.80(-4.32%) |
Nov 16, 2015 | 18.58 | 18.90 | 18.41 | 18.54 | 2,159,289 | +0.08(+0.42%) |
Nov 13, 2015 | 18.47 | 18.67 | 18.31 | 18.46 | 2,740,770 | -0.04(-0.23%) |
Nov 12, 2015 | 18.27 | 18.96 | 18.09 | 18.50 | 4,018,763 | -0.18(-0.95%) |
Nov 11, 2015 | 18.17 | 18.75 | 18.11 | 18.68 | 3,145,544 | +0.52(+2.89%) |
Nov 10, 2015 | 17.98 | 18.48 | 17.86 | 18.16 | 2,126,481 | -0.16(-0.89%) |
Nov 09, 2015 | 17.80 | 18.38 | 17.62 | 18.32 | 3,464,086 | +0.52(+2.94%) |
Nov 06, 2015 | 17.92 | 18.04 | 17.58 | 17.79 | 4,797,560 | -0.89(-4.77%) |
Nov 05, 2015 | 19.49 | 19.58 | 18.52 | 18.69 | 5,703,980 | -0.85(-4.35%) |
Nov 04, 2015 | 19.83 | 20.10 | 19.39 | 19.54 | 3,838,254 | -0.13(-0.65%) |
Nov 03, 2015 | 19.57 | 19.84 | 19.14 | 19.66 | 3,705,716 | -0.24(-1.21%) |
Nov 02, 2015 | 19.85 | 20.07 | 19.30 | 19.90 | 3,692,437 | -0.13(-0.64%) |
Oct 30, 2015 | 19.96 | 20.62 | 19.75 | 20.03 | 4,730,682 | +0.13(+0.68%) |
Oct 29, 2015 | 20.17 | 20.57 | 19.63 | 19.90 | 5,455,588 | +0.22(+1.12%) |
Oct 28, 2015 | 20.24 | 20.76 | 19.42 | 19.68 | 5,122,581 | -0.16(-0.82%) |
Oct 27, 2015 | 19.65 | 20.16 | 19.53 | 19.84 | 3,212,098 | +0.04(+0.21%) |
Oct 26, 2015 | 20.29 | 20.45 | 19.80 | 19.80 | 3,872,336 | -0.78(-3.79%) |
Oct 23, 2015 | 20.76 | 20.80 | 20.16 | 20.58 | 4,880,651 | -0.02(-0.10%) |
Oct 22, 2015 | 20.02 | 20.78 | 20.02 | 20.60 | 3,687,933 | +0.45(+2.25%) |
Oct 21, 2015 | 20.14 | 20.38 | 19.78 | 20.14 | 3,535,470 | -0.35(-1.73%) |
Oct 20, 2015 | 20.36 | 20.95 | 20.27 | 20.50 | 3,871,823 | +0.46(+2.30%) |
Oct 19, 2015 | 20.53 | 20.88 | 19.99 | 20.04 | 3,909,477 | -0.64(-3.08%) |
Oct 16, 2015 | 21.01 | 21.43 | 20.65 | 20.68 | 3,909,754 | -0.67(-3.12%) |
Oct 15, 2015 | 21.00 | 21.73 | 20.76 | 21.34 | 4,731,750 | -0.06(-0.30%) |
Oct 14, 2015 | 20.46 | 21.46 | 20.36 | 21.41 | 5,464,619 | +1.37(+6.86%) |
Oct 13, 2015 | 19.70 | 20.32 | 19.51 | 20.03 | 3,759,693 | +0.40(+2.06%) |
Oct 12, 2015 | 20.80 | 20.97 | 19.52 | 19.63 | 3,551,982 | -0.72(-3.52%) |
Oct 09, 2015 | 20.25 | 20.44 | 19.93 | 20.34 | 5,039,132 | +0.87(+4.47%) |
Oct 08, 2015 | 19.76 | 20.50 | 19.45 | 19.47 | 6,046,100 | -0.47(-2.34%) |
Oct 07, 2015 | 20.53 | 20.56 | 19.83 | 19.94 | 6,869,817 | -0.46(-2.26%) |
Oct 06, 2015 | 20.56 | 20.86 | 19.91 | 20.40 | 7,153,948 | +0.35(+1.77%) |
Oct 05, 2015 | 19.81 | 20.32 | 19.56 | 20.05 | 6,447,748 | +0.35(+1.80%) |
Oct 02, 2015 | 18.42 | 19.72 | 18.35 | 19.69 | 7,497,308 | +2.20(+12.55%) |