Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.39 | 16.33 | 16.33 | 16.33 | 164,414 | -0.20(-1.21%) |
Dec 30, 2015 | 16.45 | 16.65 | 16.33 | 16.53 | 120,622 | +0.10(+0.61%) |
Dec 29, 2015 | 16.08 | 16.46 | 16.07 | 16.43 | 131,209 | +0.40(+2.50%) |
Dec 28, 2015 | 16.11 | 16.21 | 15.76 | 16.03 | 199,961 | -0.12(-0.75%) |
Dec 24, 2015 | 15.93 | 16.15 | 16.15 | 16.15 | 45,957 | +0.20(+1.26%) |
Dec 23, 2015 | 16.29 | 16.41 | 15.92 | 15.95 | 134,078 | -0.19(-1.20%) |
Dec 22, 2015 | 15.81 | 16.43 | 15.59 | 16.14 | 280,174 | +0.44(+2.78%) |
Dec 21, 2015 | 16.11 | 16.19 | 15.64 | 15.71 | 176,018 | -0.34(-2.10%) |
Dec 18, 2015 | 16.01 | 16.49 | 15.76 | 16.04 | 120,316 | -0.01(-0.04%) |
Dec 17, 2015 | 16.45 | 16.52 | 15.99 | 16.05 | 145,038 | -0.31(-1.92%) |
Dec 16, 2015 | 16.30 | 16.42 | 16.00 | 16.36 | 136,724 | +0.19(+1.15%) |
Dec 15, 2015 | 15.74 | 16.30 | 15.74 | 16.18 | 199,120 | +0.52(+3.29%) |
Dec 14, 2015 | 16.04 | 16.39 | 15.08 | 15.66 | 211,773 | -0.45(-2.80%) |
Dec 11, 2015 | 15.89 | 16.19 | 15.68 | 16.11 | 182,594 | -0.01(-0.09%) |
Dec 10, 2015 | 15.06 | 16.26 | 15.06 | 16.13 | 1,281,575 | +1.00(+6.63%) |
Dec 09, 2015 | 14.85 | 15.54 | 14.75 | 15.13 | 191,031 | +0.26(+1.78%) |
Dec 08, 2015 | 14.95 | 15.08 | 14.78 | 14.86 | 146,248 | -0.27(-1.80%) |
Dec 07, 2015 | 15.24 | 15.46 | 14.83 | 15.13 | 284,487 | -0.11(-0.75%) |
Dec 04, 2015 | 15.28 | 15.65 | 15.17 | 15.25 | 183,990 | -0.09(-0.56%) |
Dec 03, 2015 | 15.21 | 15.80 | 15.08 | 15.33 | 243,135 | +0.13(+0.85%) |
Dec 02, 2015 | 15.33 | 15.33 | 15.01 | 15.21 | 175,390 | -0.12(-0.79%) |
Dec 01, 2015 | 15.75 | 15.94 | 15.06 | 15.33 | 244,849 | -0.10(-0.65%) |
Nov 30, 2015 | 15.56 | 15.74 | 15.31 | 15.43 | 278,013 | -0.05(-0.32%) |
Nov 27, 2015 | 15.54 | 15.73 | 15.38 | 15.48 | 64,702 | -0.09(-0.55%) |
Nov 25, 2015 | 15.03 | 15.56 | 15.56 | 15.56 | 252,698 | +0.50(+3.33%) |
Nov 24, 2015 | 15.02 | 15.17 | 14.81 | 15.06 | 167,641 | -0.01(-0.09%) |
Nov 23, 2015 | 14.98 | 15.37 | 14.96 | 15.08 | 177,253 | +0.03(+0.19%) |
Nov 20, 2015 | 14.70 | 15.15 | 14.70 | 15.05 | 153,259 | +0.32(+2.19%) |
Nov 19, 2015 | 14.90 | 14.98 | 14.58 | 14.73 | 173,917 | -0.20(-1.34%) |
Nov 18, 2015 | 14.68 | 15.03 | 14.54 | 14.93 | 440,932 | +0.28(+1.91%) |
Nov 17, 2015 | 15.08 | 15.21 | 14.59 | 14.65 | 299,243 | -0.36(-2.39%) |
Nov 16, 2015 | 15.10 | 15.21 | 14.78 | 15.00 | 210,613 | -0.08(-0.52%) |
Nov 13, 2015 | 15.29 | 15.44 | 14.85 | 15.08 | 274,659 | -0.24(-1.59%) |
Nov 12, 2015 | 15.60 | 15.81 | 15.22 | 15.33 | 179,187 | -0.39(-2.46%) |
Nov 11, 2015 | 15.79 | 15.92 | 15.44 | 15.71 | 193,625 | -0.01(-0.05%) |
Nov 10, 2015 | 15.76 | 16.23 | 15.46 | 15.72 | 463,782 | -0.16(-0.99%) |
Nov 09, 2015 | 16.49 | 16.50 | 15.61 | 15.88 | 697,863 | -0.62(-3.73%) |
Nov 06, 2015 | 17.18 | 17.61 | 14.90 | 16.49 | 2,059,088 | -0.37(-2.17%) |
Nov 05, 2015 | 16.65 | 17.02 | 16.18 | 16.86 | 646,302 | +0.28(+1.68%) |
Nov 04, 2015 | 17.50 | 17.67 | 16.47 | 16.58 | 973,925 | -0.96(-5.47%) |
Nov 03, 2015 | 17.31 | 17.80 | 17.04 | 17.54 | 430,831 | +0.19(+1.11%) |
Nov 02, 2015 | 16.66 | 17.64 | 16.28 | 17.35 | 628,855 | +0.79(+4.76%) |
Oct 30, 2015 | 17.51 | 17.51 | 16.40 | 16.56 | 878,255 | -0.90(-5.17%) |
Oct 29, 2015 | 17.79 | 17.79 | 17.18 | 17.46 | 552,125 | -0.80(-4.39%) |
Oct 28, 2015 | 17.73 | 18.28 | 17.67 | 18.26 | 311,913 | +0.58(+3.28%) |
Oct 27, 2015 | 18.21 | 18.22 | 17.65 | 17.68 | 320,839 | -0.68(-3.70%) |
Oct 26, 2015 | 18.37 | 18.49 | 18.08 | 18.36 | 173,470 | -0.04(-0.23%) |
Oct 23, 2015 | 18.36 | 19.16 | 18.05 | 18.41 | 202,055 | +0.16(+0.86%) |
Oct 22, 2015 | 18.33 | 18.43 | 18.00 | 18.25 | 152,957 | +0.05(+0.28%) |
Oct 21, 2015 | 18.77 | 18.82 | 18.05 | 18.20 | 443,048 | -0.61(-3.24%) |
Oct 20, 2015 | 19.40 | 19.43 | 18.59 | 18.81 | 184,127 | -0.67(-3.42%) |
Oct 19, 2015 | 19.53 | 19.64 | 19.19 | 19.47 | 195,357 | -0.07(-0.37%) |
Oct 16, 2015 | 19.33 | 19.67 | 19.09 | 19.54 | 361,803 | +0.32(+1.68%) |
Oct 15, 2015 | 19.11 | 19.62 | 18.95 | 19.22 | 250,122 | +0.04(+0.22%) |
Oct 14, 2015 | 19.69 | 19.72 | 18.86 | 19.18 | 228,725 | -0.50(-2.55%) |
Oct 13, 2015 | 19.94 | 20.00 | 19.60 | 19.68 | 276,405 | -0.46(-2.28%) |
Oct 12, 2015 | 20.46 | 20.50 | 19.97 | 20.14 | 391,351 | -0.41(-1.99%) |
Oct 09, 2015 | 20.38 | 20.75 | 20.17 | 20.55 | 424,892 | +0.14(+0.70%) |
Oct 08, 2015 | 19.82 | 20.56 | 19.61 | 20.40 | 471,873 | +0.80(+4.09%) |
Oct 07, 2015 | 19.01 | 19.61 | 18.63 | 19.60 | 307,274 | +0.71(+3.75%) |
Oct 06, 2015 | 18.61 | 19.48 | 18.60 | 18.89 | 294,201 | +0.16(+0.88%) |
Oct 05, 2015 | 17.53 | 18.86 | 17.50 | 18.73 | 569,135 | +1.27(+7.26%) |
Oct 02, 2015 | 16.98 | 17.60 | 16.66 | 17.46 | 430,107 | +0.29(+1.67%) |
Oct 01, 2015 | 17.25 | 17.38 | 16.79 | 17.17 | 454,751 | +0.01(+0.04%) |
Sep 30, 2015 | 17.15 | 17.67 | 16.89 | 17.17 | 1,931,323 | +0.16(+0.97%) |
Sep 29, 2015 | 17.45 | 17.51 | 16.82 | 17.00 | 296,871 | -0.46(-2.62%) |
Sep 28, 2015 | 18.08 | 18.08 | 17.32 | 17.46 | 470,142 | -0.77(-4.24%) |
Sep 25, 2015 | 18.39 | 18.44 | 18.11 | 18.23 | 236,809 | -0.01(-0.08%) |
Sep 24, 2015 | 18.26 | 18.48 | 17.95 | 18.25 | 206,056 | -0.20(-1.09%) |
Sep 23, 2015 | 18.30 | 18.66 | 18.13 | 18.45 | 223,345 | +0.11(+0.62%) |
Sep 22, 2015 | 18.08 | 18.40 | 17.70 | 18.33 | 336,047 | -0.03(-0.16%) |
Sep 21, 2015 | 18.59 | 18.90 | 17.92 | 18.36 | 557,434 | -0.03(-0.16%) |
Sep 18, 2015 | 18.86 | 19.32 | 18.39 | 18.39 | 1,267,374 | -0.68(-3.57%) |
Sep 17, 2015 | 19.41 | 19.61 | 18.91 | 19.07 | 300,525 | -0.44(-2.24%) |
Sep 16, 2015 | 19.60 | 20.03 | 19.43 | 19.51 | 468,999 | -0.17(-0.87%) |
Sep 15, 2015 | 19.74 | 19.94 | 19.58 | 19.68 | 191,615 | -0.10(-0.51%) |
Sep 14, 2015 | 20.36 | 20.54 | 19.54 | 19.78 | 506,682 | -0.62(-3.02%) |
Sep 11, 2015 | 19.57 | 20.41 | 19.54 | 20.40 | 142,268 | +0.68(+3.45%) |
Sep 10, 2015 | 19.46 | 20.08 | 19.46 | 19.72 | 135,487 | +0.14(+0.73%) |
Sep 09, 2015 | 19.97 | 20.52 | 19.52 | 19.57 | 244,367 | -0.34(-1.73%) |
Sep 08, 2015 | 19.81 | 20.30 | 19.54 | 19.92 | 831,716 | +0.34(+1.72%) |
Sep 04, 2015 | 19.01 | 19.58 | 19.58 | 19.58 | 217,915 | +0.38(+1.98%) |
Sep 03, 2015 | 19.52 | 19.90 | 19.13 | 19.20 | 222,596 | -0.39(-2.01%) |
Sep 02, 2015 | 19.41 | 19.82 | 19.25 | 19.59 | 266,041 | +0.42(+2.20%) |
Sep 01, 2015 | 19.30 | 19.50 | 18.94 | 19.17 | 216,904 | -0.42(-2.12%) |
Aug 31, 2015 | 20.24 | 20.42 | 19.55 | 19.59 | 248,350 | -0.69(-3.42%) |
Aug 28, 2015 | 19.69 | 20.49 | 19.64 | 20.28 | 241,277 | +0.48(+2.42%) |
Aug 27, 2015 | 19.60 | 20.27 | 19.28 | 19.80 | 308,848 | +0.56(+2.90%) |
Aug 26, 2015 | 19.19 | 19.27 | 17.74 | 19.24 | 922,976 | +0.63(+3.38%) |
Aug 25, 2015 | 19.72 | 20.23 | 18.18 | 18.61 | 794,565 | -0.56(-2.91%) |
Aug 24, 2015 | 18.76 | 19.96 | 17.91 | 19.17 | 794,606 | -0.67(-3.39%) |
Aug 21, 2015 | 19.72 | 20.51 | 19.46 | 19.84 | 532,994 | -0.19(-0.96%) |
Aug 20, 2015 | 20.70 | 20.89 | 19.98 | 20.04 | 511,200 | -0.77(-3.68%) |
Aug 19, 2015 | 21.40 | 21.67 | 20.69 | 20.80 | 325,400 | -0.74(-3.46%) |
Aug 18, 2015 | 21.61 | 22.00 | 21.28 | 21.55 | 226,969 | -0.01(-0.07%) |
Aug 17, 2015 | 21.40 | 21.69 | 21.07 | 21.56 | 413,172 | +0.18(+0.84%) |
Aug 14, 2015 | 21.65 | 22.12 | 20.83 | 21.38 | 211,474 | -0.40(-1.84%) |
Aug 13, 2015 | 23.51 | 23.51 | 21.56 | 21.78 | 254,616 | -0.82(-3.64%) |
Aug 12, 2015 | 22.13 | 22.94 | 21.75 | 22.61 | 156,002 | +0.04(+0.16%) |
Aug 11, 2015 | 22.53 | 23.16 | 22.11 | 22.57 | 202,344 | -0.03(-0.13%) |
Aug 10, 2015 | 22.71 | 23.47 | 21.69 | 22.60 | 340,296 | +0.06(+0.25%) |
Aug 07, 2015 | 23.27 | 23.34 | 21.56 | 22.54 | 1,130,557 | +0.03(+0.13%) |
Aug 06, 2015 | 22.38 | 23.09 | 20.57 | 22.51 | 1,057,713 | +0.14(+0.61%) |
Aug 05, 2015 | 23.61 | 24.69 | 21.92 | 22.38 | 574,092 | -1.18(-5.01%) |
Aug 04, 2015 | 25.16 | 25.50 | 23.19 | 23.56 | 737,155 | -1.67(-6.61%) |
Aug 03, 2015 | 24.60 | 25.74 | 24.55 | 25.23 | 661,936 | +0.69(+2.80%) |
Jul 31, 2015 | 24.42 | 25.59 | 24.42 | 24.54 | 585,638 | +0.08(+0.32%) |
Jul 30, 2015 | 24.70 | 24.86 | 23.72 | 24.46 | 220,354 | -0.19(-0.76%) |
Jul 29, 2015 | 23.58 | 24.96 | 23.31 | 24.65 | 466,447 | +1.29(+5.50%) |
Jul 28, 2015 | 22.20 | 23.60 | 21.91 | 23.36 | 185,473 | +1.38(+6.27%) |
Jul 27, 2015 | 22.28 | 22.41 | 21.86 | 21.98 | 276,867 | -0.39(-1.76%) |
Jul 24, 2015 | 22.46 | 22.64 | 22.11 | 22.38 | 147,621 | -0.20(-0.89%) |
Jul 23, 2015 | 22.34 | 22.91 | 22.34 | 22.58 | 134,507 | +0.19(+0.86%) |
Jul 22, 2015 | 23.00 | 23.17 | 22.22 | 22.39 | 369,715 | -0.54(-2.37%) |
Jul 21, 2015 | 22.26 | 23.22 | 21.64 | 22.93 | 254,428 | +0.76(+3.42%) |
Jul 20, 2015 | 22.09 | 22.63 | 21.66 | 22.17 | 414,409 | +0.21(+0.98%) |
Jul 17, 2015 | 22.59 | 23.27 | 21.55 | 21.96 | 350,118 | -0.73(-3.22%) |
Jul 16, 2015 | 20.62 | 22.87 | 20.04 | 22.69 | 623,700 | +1.96(+9.46%) |
Jul 15, 2015 | 22.12 | 22.61 | 20.58 | 20.72 | 359,068 | -1.44(-6.49%) |
Jul 14, 2015 | 23.42 | 23.99 | 21.86 | 22.16 | 580,444 | -1.40(-5.95%) |
Jul 13, 2015 | 24.95 | 25.33 | 22.94 | 23.57 | 824,810 | -1.05(-4.25%) |
Jul 10, 2015 | 24.02 | 24.94 | 22.93 | 24.61 | 1,678,665 | +1.02(+4.31%) |
Jul 09, 2015 | 21.83 | 23.62 | 21.03 | 23.60 | 832,564 | +2.28(+10.68%) |
Jul 08, 2015 | 20.26 | 21.58 | 19.97 | 21.32 | 403,052 | +0.95(+4.67%) |
Jul 07, 2015 | 19.87 | 20.41 | 19.87 | 20.37 | 647,315 | +0.54(+2.71%) |
Jul 06, 2015 | 20.16 | 20.40 | 19.79 | 19.83 | 327,283 | -0.59(-2.88%) |
Jul 02, 2015 | 19.99 | 20.42 | 20.42 | 20.42 | 303,126 | +0.38(+1.89%) |
Jul 01, 2015 | 20.71 | 21.05 | 19.87 | 20.04 | 176,043 | -0.29(-1.44%) |
Jun 30, 2015 | 19.92 | 20.35 | 19.76 | 20.33 | 176,654 | +0.64(+3.27%) |
Jun 29, 2015 | 20.14 | 20.14 | 19.65 | 19.69 | 316,817 | -0.54(-2.65%) |
Jun 26, 2015 | 20.22 | 20.34 | 19.82 | 20.22 | 612,176 | +0.21(+1.04%) |
Jun 25, 2015 | 20.44 | 20.96 | 19.96 | 20.02 | 301,669 | -0.26(-1.31%) |
Jun 24, 2015 | 20.58 | 20.71 | 20.04 | 20.28 | 317,277 | -0.30(-1.46%) |
Jun 23, 2015 | 20.44 | 20.98 | 20.30 | 20.58 | 362,533 | +0.14(+0.67%) |
Jun 22, 2015 | 21.11 | 21.13 | 20.40 | 20.45 | 250,988 | -0.56(-2.66%) |
Jun 19, 2015 | 20.72 | 21.22 | 20.72 | 21.00 | 275,505 | +0.49(+2.41%) |
Jun 18, 2015 | 19.58 | 20.90 | 19.33 | 20.51 | 773,195 | +0.26(+1.31%) |
Jun 17, 2015 | 21.06 | 21.39 | 20.10 | 20.24 | 790,504 | -1.00(-4.72%) |
Jun 16, 2015 | 21.50 | 21.91 | 21.13 | 21.25 | 535,369 | -0.62(-2.85%) |
Jun 15, 2015 | 22.11 | 22.11 | 20.40 | 21.87 | 1,429,871 | -0.03(-0.13%) |