Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.02 | 18.95 | 18.95 | 18.95 | 10,398,940 | -0.15(-0.77%) |
Dec 30, 2015 | 19.16 | 19.20 | 19.09 | 19.10 | 7,428,509 | -0.13(-0.69%) |
Dec 29, 2015 | 19.19 | 19.27 | 19.18 | 19.23 | 7,563,344 | +0.27(+1.40%) |
Dec 28, 2015 | 19.01 | 19.02 | 18.90 | 18.97 | 6,842,190 | -0.04(-0.22%) |
Dec 24, 2015 | 19.02 | 19.01 | 19.01 | 19.01 | 4,218,819 | -0.10(-0.51%) |
Dec 23, 2015 | 18.98 | 19.13 | 18.98 | 19.11 | 9,084,944 | +0.31(+1.67%) |
Dec 22, 2015 | 18.71 | 18.82 | 18.62 | 18.79 | 10,751,192 | +0.11(+0.60%) |
Dec 21, 2015 | 18.92 | 18.93 | 18.57 | 18.68 | 9,912,849 | +0.05(+0.26%) |
Dec 18, 2015 | 18.81 | 18.81 | 18.62 | 18.63 | 9,827,064 | -0.31(-1.66%) |
Dec 17, 2015 | 19.15 | 19.15 | 18.92 | 18.95 | 9,057,354 | -0.07(-0.37%) |
Dec 16, 2015 | 18.87 | 19.07 | 18.75 | 19.02 | 7,820,004 | +0.40(+2.14%) |
Dec 15, 2015 | 18.58 | 18.70 | 18.57 | 18.62 | 10,298,342 | +0.15(+0.82%) |
Dec 14, 2015 | 18.48 | 18.52 | 18.19 | 18.46 | 11,414,724 | +0.05(+0.26%) |
Dec 11, 2015 | 18.51 | 18.55 | 18.36 | 18.42 | 9,575,303 | -0.37(-1.99%) |
Dec 10, 2015 | 18.83 | 18.90 | 18.78 | 18.79 | 5,126,937 | +0.03(+0.18%) |
Dec 09, 2015 | 18.89 | 19.05 | 18.64 | 18.75 | 6,970,313 | -0.24(-1.27%) |
Dec 08, 2015 | 18.98 | 19.08 | 18.91 | 19.00 | 7,544,443 | -0.36(-1.86%) |
Dec 07, 2015 | 19.40 | 19.41 | 19.26 | 19.36 | 5,569,317 | -0.06(-0.32%) |
Dec 04, 2015 | 19.14 | 19.43 | 19.10 | 19.42 | 6,415,674 | +0.29(+1.52%) |
Dec 03, 2015 | 19.57 | 19.57 | 19.06 | 19.13 | 6,974,903 | -0.49(-2.50%) |
Dec 02, 2015 | 19.74 | 19.81 | 19.57 | 19.62 | 5,905,189 | -0.13(-0.67%) |
Dec 01, 2015 | 19.76 | 19.78 | 19.66 | 19.75 | 11,453,330 | +0.13(+0.67%) |
Nov 30, 2015 | 19.68 | 19.70 | 19.61 | 19.62 | 4,097,515 | -0.01(-0.07%) |
Nov 27, 2015 | 19.66 | 19.71 | 19.63 | 19.63 | 1,726,620 | +0.08(+0.39%) |
Nov 25, 2015 | 19.57 | 19.56 | 19.56 | 19.56 | 4,856,927 | +0.06(+0.28%) |
Nov 24, 2015 | 19.39 | 19.53 | 19.36 | 19.50 | 6,341,861 | -0.03(-0.14%) |
Nov 23, 2015 | 19.58 | 19.64 | 19.50 | 19.53 | 6,882,983 | -0.08(-0.39%) |
Nov 20, 2015 | 19.65 | 19.72 | 19.60 | 19.61 | 3,649,202 | +0.03(+0.14%) |
Nov 19, 2015 | 19.62 | 19.67 | 19.56 | 19.58 | 3,376,577 | -0.01(-0.07%) |
Nov 18, 2015 | 19.50 | 19.63 | 19.45 | 19.59 | 4,012,912 | +0.17(+0.89%) |
Nov 17, 2015 | 19.45 | 19.54 | 19.38 | 19.42 | 3,808,822 | +0.09(+0.47%) |
Nov 16, 2015 | 19.09 | 19.34 | 19.09 | 19.33 | 3,764,506 | +0.28(+1.49%) |
Nov 13, 2015 | 19.08 | 19.17 | 19.00 | 19.05 | 4,001,854 | -0.10(-0.54%) |
Nov 12, 2015 | 19.31 | 19.35 | 19.14 | 19.15 | 3,818,046 | -0.31(-1.60%) |
Nov 11, 2015 | 19.54 | 19.56 | 19.44 | 19.46 | 3,228,919 | +0.06(+0.28%) |
Nov 10, 2015 | 19.36 | 19.45 | 19.34 | 19.40 | 4,095,250 | +0.01(+0.04%) |
Nov 09, 2015 | 19.53 | 19.54 | 19.32 | 19.40 | 3,160,580 | -0.22(-1.13%) |
Nov 06, 2015 | 19.58 | 19.64 | 19.47 | 19.62 | 4,566,855 | +0.12(+0.60%) |
Nov 05, 2015 | 19.56 | 19.60 | 19.45 | 19.50 | 3,938,280 | +0.02(+0.11%) |
Nov 04, 2015 | 19.58 | 19.63 | 19.45 | 19.48 | 3,983,388 | +0.00(+0.00%) |
Nov 03, 2015 | 19.40 | 19.55 | 19.38 | 19.48 | 7,661,855 | +0.03(+0.14%) |
Nov 02, 2015 | 19.35 | 19.48 | 19.34 | 19.45 | 3,802,464 | +0.16(+0.83%) |
Oct 30, 2015 | 19.34 | 19.40 | 19.28 | 19.29 | 3,553,618 | -0.09(-0.46%) |
Oct 29, 2015 | 19.36 | 19.41 | 19.31 | 19.38 | 3,335,340 | -0.22(-1.13%) |
Oct 28, 2015 | 19.39 | 19.61 | 19.37 | 19.61 | 4,048,295 | +0.28(+1.47%) |
Oct 27, 2015 | 19.34 | 19.39 | 19.29 | 19.32 | 3,297,015 | -0.15(-0.78%) |
Oct 26, 2015 | 19.56 | 19.56 | 19.46 | 19.47 | 2,733,952 | -0.12(-0.64%) |
Oct 23, 2015 | 19.55 | 19.65 | 19.51 | 19.60 | 3,731,568 | +0.28(+1.47%) |
Oct 22, 2015 | 19.13 | 19.38 | 19.13 | 19.31 | 4,217,115 | +0.43(+2.27%) |
Oct 21, 2015 | 19.01 | 19.04 | 18.88 | 18.89 | 2,915,785 | -0.01(-0.04%) |
Oct 20, 2015 | 18.86 | 18.94 | 18.84 | 18.89 | 2,591,130 | -0.06(-0.29%) |
Oct 19, 2015 | 18.93 | 18.96 | 18.88 | 18.95 | 3,652,380 | -0.06(-0.33%) |
Oct 16, 2015 | 18.95 | 19.02 | 18.90 | 19.01 | 4,628,068 | +0.05(+0.26%) |
Oct 15, 2015 | 18.79 | 18.97 | 18.74 | 18.96 | 5,574,723 | +0.42(+2.24%) |
Oct 14, 2015 | 18.66 | 18.75 | 18.53 | 18.55 | 18,039,148 | -0.17(-0.89%) |
Oct 13, 2015 | 18.74 | 18.87 | 18.69 | 18.71 | 3,358,019 | -0.23(-1.21%) |
Oct 12, 2015 | 18.93 | 18.97 | 18.88 | 18.94 | 2,634,495 | -0.06(-0.29%) |
Oct 09, 2015 | 19.04 | 19.06 | 18.93 | 19.00 | 2,567,932 | -0.01(-0.04%) |
Oct 08, 2015 | 18.82 | 19.02 | 18.80 | 19.00 | 2,748,873 | +0.10(+0.55%) |
Oct 07, 2015 | 18.89 | 18.98 | 18.74 | 18.90 | 2,917,495 | +0.22(+1.19%) |
Oct 06, 2015 | 18.73 | 18.82 | 18.65 | 18.68 | 3,465,845 | -0.10(-0.52%) |
Oct 05, 2015 | 18.62 | 18.80 | 18.57 | 18.78 | 5,361,691 | +0.39(+2.15%) |
Oct 02, 2015 | 17.94 | 18.40 | 17.86 | 18.38 | 4,005,484 | +0.30(+1.65%) |