Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.80 | 18.90 | 18.90 | 18.90 | 2,026,386 | +0.04(+0.23%) |
Dec 30, 2015 | 18.98 | 18.98 | 18.66 | 18.86 | 1,531,105 | -0.51(-2.64%) |
Dec 29, 2015 | 19.48 | 19.54 | 19.16 | 19.37 | 1,816,692 | +0.08(+0.41%) |
Dec 28, 2015 | 19.26 | 19.39 | 19.06 | 19.29 | 1,605,660 | -0.28(-1.43%) |
Dec 24, 2015 | 19.35 | 19.57 | 19.57 | 19.57 | 951,958 | +0.37(+1.95%) |
Dec 23, 2015 | 19.14 | 19.30 | 18.86 | 19.20 | 1,840,060 | +0.15(+0.79%) |
Dec 22, 2015 | 18.98 | 19.50 | 18.94 | 19.05 | 1,609,350 | -0.18(-0.94%) |
Dec 21, 2015 | 19.17 | 19.42 | 18.91 | 19.23 | 2,514,313 | +0.47(+2.53%) |
Dec 18, 2015 | 18.34 | 18.95 | 18.21 | 18.75 | 7,355,559 | +0.73(+4.07%) |
Dec 17, 2015 | 18.73 | 18.83 | 17.93 | 18.02 | 4,111,300 | -1.60(-8.17%) |
Dec 16, 2015 | 19.46 | 19.87 | 18.98 | 19.62 | 3,729,988 | +0.60(+3.14%) |
Dec 15, 2015 | 19.21 | 19.28 | 18.69 | 19.03 | 3,189,946 | -0.09(-0.49%) |
Dec 14, 2015 | 19.91 | 19.94 | 19.06 | 19.12 | 3,976,631 | -0.93(-4.63%) |
Dec 11, 2015 | 19.52 | 20.31 | 19.47 | 20.05 | 2,574,103 | +0.27(+1.38%) |
Dec 10, 2015 | 19.94 | 20.24 | 19.76 | 19.78 | 2,096,265 | -0.32(-1.58%) |
Dec 09, 2015 | 20.59 | 20.67 | 19.78 | 20.09 | 2,665,665 | -0.08(-0.39%) |
Dec 08, 2015 | 20.01 | 20.24 | 19.65 | 20.17 | 2,664,978 | +0.14(+0.72%) |
Dec 07, 2015 | 20.50 | 20.80 | 19.95 | 20.03 | 3,947,590 | -0.93(-4.43%) |
Dec 04, 2015 | 19.64 | 20.97 | 19.55 | 20.95 | 4,728,972 | +1.55(+8.01%) |
Dec 03, 2015 | 19.41 | 19.76 | 19.29 | 19.40 | 2,906,529 | +0.10(+0.52%) |
Dec 02, 2015 | 19.25 | 19.52 | 19.01 | 19.30 | 2,540,876 | -0.37(-1.87%) |
Dec 01, 2015 | 19.17 | 19.77 | 18.94 | 19.67 | 2,525,919 | +0.64(+3.36%) |
Nov 30, 2015 | 18.83 | 19.19 | 18.83 | 19.03 | 2,327,701 | +0.31(+1.65%) |
Nov 27, 2015 | 18.72 | 19.06 | 18.54 | 18.72 | 1,285,076 | -0.35(-1.82%) |
Nov 25, 2015 | 18.79 | 19.07 | 19.07 | 19.07 | 2,141,897 | -0.01(-0.04%) |
Nov 24, 2015 | 19.19 | 19.22 | 18.73 | 19.07 | 2,126,208 | +0.56(+3.01%) |
Nov 23, 2015 | 18.54 | 18.68 | 18.28 | 18.52 | 1,971,698 | -0.23(-1.22%) |
Nov 20, 2015 | 19.48 | 19.59 | 18.61 | 18.74 | 4,687,819 | -0.56(-2.92%) |
Nov 19, 2015 | 19.08 | 19.77 | 18.89 | 19.31 | 3,746,924 | +0.49(+2.58%) |
Nov 18, 2015 | 18.02 | 18.89 | 17.85 | 18.82 | 3,428,552 | +0.93(+5.19%) |
Nov 17, 2015 | 18.57 | 18.66 | 17.72 | 17.89 | 3,012,179 | -0.81(-4.32%) |
Nov 16, 2015 | 18.74 | 19.07 | 18.57 | 18.70 | 2,140,442 | +0.08(+0.42%) |
Nov 13, 2015 | 18.63 | 18.83 | 18.47 | 18.62 | 2,716,848 | -0.04(-0.23%) |
Nov 12, 2015 | 18.43 | 19.12 | 18.25 | 18.67 | 3,983,686 | -0.18(-0.95%) |
Nov 11, 2015 | 18.33 | 18.92 | 18.27 | 18.84 | 3,118,088 | +0.53(+2.89%) |
Nov 10, 2015 | 18.14 | 18.64 | 18.02 | 18.32 | 2,107,920 | -0.16(-0.89%) |
Nov 09, 2015 | 17.96 | 18.54 | 17.77 | 18.48 | 3,433,850 | +0.53(+2.94%) |
Nov 06, 2015 | 18.08 | 18.20 | 17.74 | 17.95 | 4,755,684 | -0.90(-4.77%) |
Nov 05, 2015 | 19.66 | 19.75 | 18.69 | 18.85 | 5,654,193 | -0.86(-4.35%) |
Nov 04, 2015 | 20.00 | 20.28 | 19.57 | 19.71 | 3,804,752 | -0.13(-0.65%) |
Nov 03, 2015 | 19.74 | 20.02 | 19.31 | 19.84 | 3,673,371 | -0.24(-1.21%) |
Nov 02, 2015 | 20.02 | 20.24 | 19.47 | 20.08 | 3,660,208 | -0.13(-0.64%) |
Oct 30, 2015 | 20.14 | 20.80 | 19.92 | 20.21 | 4,689,391 | +0.14(+0.68%) |
Oct 29, 2015 | 20.34 | 20.75 | 19.80 | 20.07 | 5,407,969 | +0.22(+1.12%) |
Oct 28, 2015 | 20.42 | 20.94 | 19.59 | 19.85 | 5,077,869 | -0.16(-0.82%) |
Oct 27, 2015 | 19.82 | 20.34 | 19.70 | 20.02 | 3,184,061 | +0.04(+0.21%) |
Oct 26, 2015 | 20.47 | 20.63 | 19.97 | 19.97 | 3,838,537 | -0.79(-3.79%) |
Oct 23, 2015 | 20.94 | 20.99 | 20.34 | 20.76 | 4,838,051 | -0.02(-0.10%) |
Oct 22, 2015 | 20.19 | 20.96 | 20.19 | 20.78 | 3,655,743 | +0.46(+2.25%) |
Oct 21, 2015 | 20.32 | 20.56 | 19.95 | 20.32 | 3,504,611 | -0.36(-1.73%) |
Oct 20, 2015 | 20.54 | 21.13 | 20.44 | 20.68 | 3,838,028 | +0.46(+2.30%) |
Oct 19, 2015 | 20.72 | 21.07 | 20.17 | 20.22 | 3,875,353 | -0.64(-3.08%) |
Oct 16, 2015 | 21.19 | 21.62 | 20.83 | 20.86 | 3,875,628 | -0.67(-3.12%) |
Oct 15, 2015 | 21.19 | 21.92 | 20.94 | 21.53 | 4,690,449 | -0.06(-0.30%) |
Oct 14, 2015 | 20.64 | 21.65 | 20.54 | 21.59 | 5,416,922 | +1.39(+6.86%) |
Oct 13, 2015 | 19.87 | 20.49 | 19.68 | 20.21 | 3,726,877 | +0.41(+2.06%) |
Oct 12, 2015 | 20.98 | 21.16 | 19.69 | 19.80 | 3,520,979 | -0.72(-3.52%) |
Oct 09, 2015 | 20.43 | 20.62 | 20.10 | 20.52 | 4,995,149 | +0.88(+4.47%) |
Oct 08, 2015 | 19.93 | 20.68 | 19.62 | 19.64 | 5,993,327 | -0.47(-2.34%) |
Oct 07, 2015 | 20.71 | 20.74 | 20.01 | 20.12 | 6,809,855 | -0.46(-2.26%) |
Oct 06, 2015 | 20.74 | 21.04 | 20.09 | 20.58 | 7,091,506 | +0.36(+1.77%) |
Oct 05, 2015 | 19.98 | 20.49 | 19.73 | 20.22 | 6,391,469 | +0.36(+1.80%) |
Oct 02, 2015 | 18.58 | 19.89 | 18.52 | 19.87 | 7,431,869 | +2.21(+12.55%) |