Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.46 | 19.13 | 19.13 | 19.13 | 6,310,304 | -0.58(-2.93%) |
Dec 30, 2015 | 20.04 | 20.07 | 19.66 | 19.71 | 4,153,741 | -0.43(-2.12%) |
Dec 29, 2015 | 19.88 | 20.24 | 19.87 | 20.14 | 5,011,292 | +0.64(+3.29%) |
Dec 28, 2015 | 19.42 | 19.52 | 19.15 | 19.49 | 4,329,777 | -0.13(-0.64%) |
Dec 24, 2015 | 19.65 | 19.62 | 19.62 | 19.62 | 3,070,029 | -0.11(-0.55%) |
Dec 23, 2015 | 19.38 | 19.76 | 19.35 | 19.73 | 6,262,549 | +0.69(+3.62%) |
Dec 22, 2015 | 18.83 | 19.14 | 18.51 | 19.04 | 7,418,473 | +0.50(+2.72%) |
Dec 21, 2015 | 18.50 | 18.61 | 18.11 | 18.54 | 8,518,512 | +0.50(+2.75%) |
Dec 18, 2015 | 18.87 | 18.89 | 18.04 | 18.04 | 12,671,053 | -1.09(-5.71%) |
Dec 17, 2015 | 20.15 | 20.17 | 19.13 | 19.13 | 12,771,393 | -0.88(-4.42%) |
Dec 16, 2015 | 19.59 | 20.14 | 19.11 | 20.02 | 15,964,411 | +0.82(+4.27%) |
Dec 15, 2015 | 19.11 | 19.49 | 19.06 | 19.20 | 12,907,130 | +0.56(+2.98%) |
Dec 14, 2015 | 18.39 | 18.64 | 17.82 | 18.64 | 11,660,460 | +0.30(+1.65%) |
Dec 11, 2015 | 18.77 | 18.98 | 18.23 | 18.34 | 14,606,259 | -1.13(-5.81%) |
Dec 10, 2015 | 19.36 | 19.91 | 19.26 | 19.47 | 6,016,392 | +0.13(+0.68%) |
Dec 09, 2015 | 19.59 | 20.29 | 19.00 | 19.34 | 10,154,742 | -0.37(-1.89%) |
Dec 08, 2015 | 19.66 | 20.10 | 19.45 | 19.71 | 6,431,021 | -0.46(-2.29%) |
Dec 07, 2015 | 20.44 | 20.46 | 19.86 | 20.17 | 5,398,063 | -0.39(-1.88%) |
Dec 04, 2015 | 19.57 | 20.67 | 19.55 | 20.56 | 8,537,053 | +1.12(+5.79%) |
Dec 03, 2015 | 20.39 | 20.47 | 19.19 | 19.43 | 8,449,266 | -0.85(-4.19%) |
Dec 02, 2015 | 20.92 | 21.03 | 20.20 | 20.28 | 6,711,058 | -0.66(-3.17%) |
Dec 01, 2015 | 20.56 | 20.98 | 20.49 | 20.95 | 5,241,997 | +0.60(+2.93%) |
Nov 30, 2015 | 20.68 | 20.72 | 20.32 | 20.35 | 3,993,347 | -0.27(-1.29%) |
Nov 27, 2015 | 20.57 | 20.69 | 20.41 | 20.62 | 2,225,241 | +0.07(+0.36%) |
Nov 25, 2015 | 20.61 | 20.54 | 20.54 | 20.54 | 3,566,467 | -0.01(-0.06%) |
Nov 24, 2015 | 20.12 | 20.70 | 19.99 | 20.55 | 5,626,060 | +0.09(+0.45%) |
Nov 23, 2015 | 20.57 | 20.75 | 20.32 | 20.46 | 4,969,203 | -0.11(-0.52%) |
Nov 20, 2015 | 20.58 | 20.79 | 20.42 | 20.57 | 5,813,299 | +0.25(+1.24%) |
Nov 19, 2015 | 20.35 | 20.48 | 20.23 | 20.32 | 8,565,002 | -0.06(-0.27%) |
Nov 18, 2015 | 19.62 | 20.43 | 19.60 | 20.37 | 8,524,221 | +0.93(+4.76%) |
Nov 17, 2015 | 19.61 | 19.91 | 19.29 | 19.45 | 11,790,076 | -0.06(-0.33%) |
Nov 16, 2015 | 18.60 | 19.52 | 18.56 | 19.51 | 8,140,924 | +0.85(+4.55%) |
Nov 13, 2015 | 19.16 | 19.25 | 18.63 | 18.66 | 9,043,644 | -0.65(-3.38%) |
Nov 12, 2015 | 19.80 | 19.95 | 19.31 | 19.31 | 8,417,002 | -0.81(-4.05%) |
Nov 11, 2015 | 20.50 | 20.51 | 20.13 | 20.13 | 8,227,927 | -0.24(-1.19%) |
Nov 10, 2015 | 20.09 | 20.41 | 19.99 | 20.37 | 4,546,074 | +0.13(+0.64%) |
Nov 09, 2015 | 20.63 | 20.67 | 19.93 | 20.24 | 7,230,888 | -0.59(-2.81%) |
Nov 06, 2015 | 20.75 | 20.93 | 20.37 | 20.83 | 7,083,105 | -0.03(-0.14%) |
Nov 05, 2015 | 20.96 | 21.13 | 20.57 | 20.86 | 5,221,637 | -0.08(-0.39%) |
Nov 04, 2015 | 21.24 | 21.28 | 20.76 | 20.94 | 5,203,330 | -0.18(-0.83%) |
Nov 03, 2015 | 20.81 | 21.33 | 20.75 | 21.12 | 4,736,042 | +0.18(+0.85%) |
Nov 02, 2015 | 20.34 | 21.02 | 20.31 | 20.94 | 3,941,325 | +0.71(+3.52%) |
Oct 30, 2015 | 20.56 | 20.68 | 20.18 | 20.23 | 4,717,640 | -0.28(-1.38%) |
Oct 29, 2015 | 20.36 | 20.63 | 20.32 | 20.51 | 5,020,705 | -0.03(-0.12%) |
Oct 28, 2015 | 19.99 | 20.55 | 19.75 | 20.54 | 8,036,101 | +0.68(+3.42%) |
Oct 27, 2015 | 19.76 | 19.98 | 19.64 | 19.86 | 5,420,467 | -0.11(-0.57%) |
Oct 26, 2015 | 20.06 | 20.09 | 19.86 | 19.97 | 5,547,687 | -0.15(-0.76%) |
Oct 23, 2015 | 20.04 | 20.25 | 19.79 | 20.12 | 7,147,035 | +0.65(+3.36%) |
Oct 22, 2015 | 18.86 | 19.55 | 18.82 | 19.47 | 7,890,566 | +0.92(+4.97%) |
Oct 21, 2015 | 19.05 | 19.09 | 18.49 | 18.55 | 6,258,472 | -0.34(-1.78%) |
Oct 20, 2015 | 18.84 | 19.11 | 18.75 | 18.89 | 5,288,998 | -0.08(-0.43%) |
Oct 19, 2015 | 18.75 | 18.98 | 18.63 | 18.97 | 4,743,415 | +0.04(+0.23%) |
Oct 16, 2015 | 18.82 | 18.95 | 18.58 | 18.92 | 6,261,756 | +0.24(+1.30%) |
Oct 15, 2015 | 18.09 | 18.70 | 17.97 | 18.68 | 8,820,624 | +0.81(+4.55%) |
Oct 14, 2015 | 18.10 | 18.30 | 17.78 | 17.87 | 7,513,186 | -0.27(-1.46%) |
Oct 13, 2015 | 18.24 | 18.66 | 18.08 | 18.13 | 5,922,593 | -0.38(-2.03%) |
Oct 12, 2015 | 18.45 | 18.55 | 18.33 | 18.51 | 4,119,982 | +0.07(+0.39%) |
Oct 09, 2015 | 18.44 | 18.59 | 18.24 | 18.44 | 6,357,335 | +0.02(+0.13%) |
Oct 08, 2015 | 17.79 | 18.50 | 17.71 | 18.41 | 9,307,280 | +0.49(+2.73%) |
Oct 07, 2015 | 17.79 | 18.03 | 17.41 | 17.93 | 8,516,242 | +0.43(+2.47%) |
Oct 06, 2015 | 17.65 | 17.81 | 17.28 | 17.49 | 7,303,049 | -0.18(-0.99%) |
Oct 05, 2015 | 17.15 | 17.74 | 17.12 | 17.67 | 14,834,447 | +0.90(+5.40%) |
Oct 02, 2015 | 15.46 | 16.78 | 15.30 | 16.76 | 15,026,330 | +0.69(+4.29%) |