Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.83 | 18.86 | 18.86 | 18.86 | 1,314,405 | -0.05(-0.25%) |
Dec 30, 2015 | 18.76 | 19.20 | 18.73 | 18.91 | 1,301,699 | +0.09(+0.45%) |
Dec 29, 2015 | 18.70 | 18.87 | 18.43 | 18.82 | 821,388 | +0.26(+1.38%) |
Dec 28, 2015 | 18.62 | 18.76 | 18.47 | 18.57 | 903,841 | -0.15(-0.81%) |
Dec 24, 2015 | 18.31 | 18.72 | 18.72 | 18.72 | 576,665 | +0.39(+2.12%) |
Dec 23, 2015 | 18.17 | 18.43 | 18.10 | 18.33 | 675,486 | +0.23(+1.26%) |
Dec 22, 2015 | 18.41 | 18.48 | 17.99 | 18.10 | 974,067 | -0.30(-1.65%) |
Dec 21, 2015 | 17.83 | 18.42 | 17.75 | 18.41 | 1,406,564 | +0.65(+3.69%) |
Dec 18, 2015 | 18.05 | 18.24 | 17.53 | 17.75 | 3,018,097 | -0.38(-2.09%) |
Dec 17, 2015 | 17.96 | 18.26 | 17.54 | 18.13 | 2,042,263 | +0.15(+0.84%) |
Dec 16, 2015 | 16.95 | 18.19 | 16.79 | 17.98 | 3,562,389 | +1.64(+10.05%) |
Dec 15, 2015 | 16.05 | 16.42 | 15.95 | 16.34 | 3,467,929 | +0.37(+2.32%) |
Dec 14, 2015 | 17.07 | 17.29 | 15.79 | 15.97 | 4,338,102 | -1.12(-6.56%) |
Dec 11, 2015 | 17.41 | 17.44 | 16.88 | 17.09 | 1,584,787 | -0.63(-3.54%) |
Dec 10, 2015 | 17.97 | 18.04 | 17.42 | 17.71 | 1,344,053 | -0.23(-1.27%) |
Dec 09, 2015 | 17.99 | 18.36 | 17.80 | 17.94 | 1,567,385 | -0.01(-0.05%) |
Dec 08, 2015 | 18.04 | 18.11 | 17.64 | 17.95 | 2,019,054 | -0.30(-1.66%) |
Dec 07, 2015 | 18.68 | 18.84 | 18.22 | 18.25 | 1,003,841 | -0.44(-2.34%) |
Dec 04, 2015 | 18.51 | 18.81 | 18.41 | 18.69 | 694,549 | +0.15(+0.82%) |
Dec 03, 2015 | 19.44 | 19.46 | 18.47 | 18.54 | 1,379,480 | -0.51(-2.69%) |
Dec 02, 2015 | 18.63 | 19.44 | 18.63 | 19.05 | 1,695,421 | +0.35(+1.88%) |
Dec 01, 2015 | 18.73 | 18.79 | 18.39 | 18.70 | 1,753,989 | +0.10(+0.56%) |
Nov 30, 2015 | 19.33 | 19.39 | 18.54 | 18.60 | 1,426,590 | -0.72(-3.73%) |
Nov 27, 2015 | 19.14 | 19.35 | 18.98 | 19.32 | 332,210 | +0.12(+0.64%) |
Nov 25, 2015 | 19.18 | 19.19 | 19.19 | 19.19 | 931,892 | +0.05(+0.25%) |
Nov 24, 2015 | 18.75 | 19.17 | 18.59 | 19.15 | 779,807 | +0.21(+1.10%) |
Nov 23, 2015 | 19.05 | 19.26 | 18.73 | 18.94 | 846,444 | -0.21(-1.09%) |
Nov 20, 2015 | 19.41 | 19.46 | 19.08 | 19.15 | 713,100 | -0.19(-0.98%) |
Nov 19, 2015 | 19.45 | 19.55 | 19.25 | 19.34 | 822,243 | -0.19(-0.97%) |
Nov 18, 2015 | 18.93 | 19.58 | 18.86 | 19.53 | 2,163,845 | +0.56(+2.95%) |
Nov 17, 2015 | 18.71 | 19.03 | 18.48 | 18.97 | 2,002,055 | +0.38(+2.04%) |
Nov 16, 2015 | 18.78 | 18.83 | 18.22 | 18.59 | 2,305,880 | -0.30(-1.61%) |
Nov 13, 2015 | 19.19 | 19.29 | 18.83 | 18.89 | 1,059,893 | -0.42(-2.16%) |
Nov 12, 2015 | 19.49 | 19.90 | 19.31 | 19.31 | 1,236,586 | -0.32(-1.64%) |
Nov 11, 2015 | 19.91 | 19.93 | 19.55 | 19.63 | 721,216 | -0.14(-0.72%) |
Nov 10, 2015 | 19.43 | 19.83 | 19.35 | 19.77 | 1,161,169 | +0.25(+1.26%) |
Nov 09, 2015 | 19.97 | 20.03 | 19.26 | 19.53 | 1,254,096 | -0.52(-2.60%) |
Nov 06, 2015 | 19.77 | 20.12 | 19.60 | 20.05 | 2,075,951 | +0.22(+1.10%) |
Nov 05, 2015 | 19.59 | 19.96 | 19.50 | 19.83 | 1,268,809 | +0.21(+1.06%) |
Nov 04, 2015 | 19.69 | 19.85 | 19.48 | 19.62 | 1,351,817 | +0.02(+0.10%) |
Nov 03, 2015 | 19.33 | 19.76 | 19.25 | 19.60 | 1,685,940 | +0.23(+1.18%) |
Nov 02, 2015 | 19.07 | 19.41 | 19.04 | 19.37 | 1,877,431 | +0.40(+2.10%) |
Oct 30, 2015 | 19.01 | 19.14 | 18.76 | 18.98 | 1,230,268 | +0.01(+0.05%) |
Oct 29, 2015 | 19.01 | 19.33 | 18.91 | 18.97 | 2,603,237 | -0.02(-0.10%) |
Oct 28, 2015 | 18.37 | 19.02 | 18.25 | 18.98 | 2,966,481 | +0.71(+3.90%) |
Oct 27, 2015 | 18.36 | 18.51 | 18.18 | 18.27 | 2,051,632 | -0.12(-0.67%) |
Oct 26, 2015 | 18.32 | 18.61 | 18.07 | 18.40 | 4,354,807 | +0.03(+0.16%) |
Oct 23, 2015 | 18.56 | 18.80 | 17.69 | 18.37 | 2,990,510 | +0.86(+4.93%) |
Oct 22, 2015 | 17.47 | 17.51 | 17.09 | 17.50 | 1,409,053 | +0.37(+2.16%) |
Oct 21, 2015 | 17.56 | 17.56 | 17.02 | 17.13 | 1,983,862 | -0.34(-1.96%) |
Oct 20, 2015 | 17.20 | 17.63 | 17.04 | 17.48 | 1,746,313 | +0.31(+1.82%) |
Oct 19, 2015 | 16.90 | 17.19 | 16.74 | 17.16 | 1,958,586 | +0.14(+0.84%) |
Oct 16, 2015 | 16.92 | 17.09 | 16.75 | 17.02 | 1,324,858 | +0.08(+0.45%) |
Oct 15, 2015 | 16.68 | 16.99 | 16.44 | 16.94 | 1,347,718 | +0.42(+2.53%) |
Oct 14, 2015 | 16.60 | 16.92 | 16.47 | 16.53 | 829,956 | -0.01(-0.06%) |
Oct 13, 2015 | 16.59 | 16.88 | 16.44 | 16.54 | 508,816 | -0.16(-0.97%) |
Oct 12, 2015 | 16.90 | 17.02 | 16.59 | 16.70 | 1,039,588 | -0.16(-0.96%) |
Oct 09, 2015 | 17.07 | 17.15 | 16.72 | 16.86 | 798,616 | -0.18(-1.06%) |
Oct 08, 2015 | 16.93 | 17.19 | 16.71 | 17.04 | 1,564,852 | +0.06(+0.34%) |
Oct 07, 2015 | 17.00 | 17.11 | 16.73 | 16.98 | 1,224,857 | +0.13(+0.79%) |
Oct 06, 2015 | 17.01 | 17.20 | 16.77 | 16.85 | 1,326,091 | -0.22(-1.28%) |
Oct 05, 2015 | 16.61 | 17.22 | 16.55 | 17.07 | 1,854,131 | +0.65(+3.99%) |
Oct 02, 2015 | 15.99 | 16.42 | 15.74 | 16.41 | 1,499,878 | +0.30(+1.89%) |