Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.34 | 16.02 | 16.02 | 16.02 | 2,510,700 | -0.36(-2.20%) |
Dec 30, 2015 | 16.39 | 16.56 | 16.23 | 16.38 | 1,180,610 | -0.04(-0.24%) |
Dec 29, 2015 | 16.49 | 16.71 | 16.12 | 16.42 | 1,252,883 | -0.01(-0.06%) |
Dec 28, 2015 | 16.48 | 16.60 | 16.20 | 16.43 | 1,075,633 | -0.11(-0.67%) |
Dec 24, 2015 | 16.44 | 16.54 | 16.54 | 16.54 | 734,100 | +0.05(+0.30%) |
Dec 23, 2015 | 16.41 | 16.82 | 16.10 | 16.49 | 1,837,203 | +0.09(+0.55%) |
Dec 22, 2015 | 15.60 | 16.45 | 15.60 | 16.40 | 3,508,089 | +0.80(+5.13%) |
Dec 21, 2015 | 15.74 | 15.83 | 15.44 | 15.60 | 2,976,954 | +0.08(+0.52%) |
Dec 18, 2015 | 15.58 | 16.02 | 15.34 | 15.52 | 21,795,112 | -0.03(-0.19%) |
Dec 17, 2015 | 15.96 | 16.08 | 15.51 | 15.55 | 4,622,859 | -0.31(-1.95%) |
Dec 16, 2015 | 16.11 | 16.14 | 15.70 | 15.86 | 3,688,997 | -0.14(-0.88%) |
Dec 15, 2015 | 16.08 | 16.29 | 15.96 | 16.00 | 3,301,270 | -0.02(-0.12%) |
Dec 14, 2015 | 15.93 | 16.09 | 15.62 | 16.02 | 4,099,325 | +0.12(+0.75%) |
Dec 11, 2015 | 16.47 | 16.90 | 15.78 | 15.90 | 4,710,603 | -0.68(-4.10%) |
Dec 10, 2015 | 16.50 | 16.98 | 16.28 | 16.58 | 1,980,615 | -0.14(-0.84%) |
Dec 09, 2015 | 17.14 | 17.32 | 16.69 | 16.72 | 1,898,923 | -0.53(-3.07%) |
Dec 08, 2015 | 17.16 | 17.35 | 16.90 | 17.25 | 2,525,221 | +0.00(+0.00%) |
Dec 07, 2015 | 17.11 | 17.45 | 17.08 | 17.25 | 1,678,416 | -0.01(-0.06%) |
Dec 04, 2015 | 17.02 | 17.29 | 16.96 | 17.26 | 1,466,648 | +0.28(+1.65%) |
Dec 03, 2015 | 17.04 | 17.09 | 16.66 | 16.98 | 1,551,909 | -0.02(-0.12%) |
Dec 02, 2015 | 17.26 | 17.26 | 16.88 | 17.00 | 2,166,995 | -0.30(-1.73%) |
Dec 01, 2015 | 16.93 | 17.33 | 16.82 | 17.30 | 1,321,190 | +0.50(+2.98%) |
Nov 30, 2015 | 16.60 | 16.86 | 16.51 | 16.80 | 1,129,460 | +0.20(+1.20%) |
Nov 27, 2015 | 16.50 | 16.70 | 16.36 | 16.60 | 284,937 | +0.13(+0.79%) |
Nov 25, 2015 | 16.78 | 16.47 | 16.47 | 16.47 | 860,900 | -0.22(-1.32%) |
Nov 24, 2015 | 16.50 | 16.78 | 16.34 | 16.69 | 2,212,496 | +0.20(+1.21%) |
Nov 23, 2015 | 16.33 | 16.68 | 16.25 | 16.49 | 2,513,492 | +0.13(+0.79%) |
Nov 20, 2015 | 16.20 | 16.62 | 16.11 | 16.36 | 1,866,715 | +0.16(+0.99%) |
Nov 19, 2015 | 16.79 | 16.85 | 16.05 | 16.20 | 2,316,868 | -0.68(-4.03%) |
Nov 18, 2015 | 16.87 | 17.08 | 16.69 | 16.88 | 2,519,642 | +0.06(+0.36%) |
Nov 17, 2015 | 16.84 | 17.00 | 16.72 | 16.82 | 2,068,205 | +0.01(+0.06%) |
Nov 16, 2015 | 16.91 | 17.00 | 16.42 | 16.81 | 1,935,272 | -0.16(-0.94%) |
Nov 13, 2015 | 17.27 | 17.56 | 16.90 | 16.97 | 2,665,298 | -0.70(-3.96%) |
Nov 12, 2015 | 17.55 | 17.83 | 17.35 | 17.67 | 3,546,594 | -0.04(-0.23%) |
Nov 11, 2015 | 17.90 | 17.99 | 17.51 | 17.71 | 2,074,448 | -0.09(-0.51%) |
Nov 10, 2015 | 17.49 | 17.92 | 17.41 | 17.80 | 6,404,113 | +0.34(+1.95%) |
Nov 09, 2015 | 17.60 | 17.64 | 16.74 | 17.46 | 4,340,437 | +0.38(+2.22%) |
Nov 06, 2015 | 16.23 | 17.30 | 16.21 | 17.08 | 7,998,775 | +0.77(+4.72%) |
Nov 05, 2015 | 16.10 | 16.63 | 16.01 | 16.31 | 5,831,406 | +0.17(+1.05%) |
Nov 04, 2015 | 16.25 | 16.26 | 16.00 | 16.14 | 989,757 | +0.00(+0.00%) |
Nov 03, 2015 | 15.93 | 16.25 | 15.62 | 16.14 | 1,225,697 | +0.16(+1.00%) |
Nov 02, 2015 | 15.84 | 16.08 | 15.55 | 15.98 | 1,004,808 | +0.14(+0.88%) |
Oct 30, 2015 | 15.89 | 16.19 | 15.77 | 15.84 | 2,612,710 | +0.13(+0.83%) |
Oct 29, 2015 | 15.44 | 15.90 | 15.42 | 15.71 | 1,899,319 | +0.20(+1.29%) |
Oct 28, 2015 | 15.38 | 15.94 | 15.20 | 15.51 | 3,882,793 | +0.06(+0.39%) |
Oct 27, 2015 | 16.40 | 16.47 | 15.15 | 15.45 | 6,652,766 | -0.91(-5.56%) |
Oct 26, 2015 | 16.10 | 16.70 | 15.82 | 16.36 | 6,008,208 | +0.10(+0.62%) |
Oct 23, 2015 | 16.15 | 16.47 | 16.01 | 16.26 | 7,586,142 | +0.25(+1.56%) |
Oct 22, 2015 | 15.49 | 16.01 | 15.22 | 16.01 | 6,227,781 | +0.65(+4.23%) |
Oct 21, 2015 | 15.37 | 15.51 | 14.99 | 15.36 | 15,941,640 | -0.04(-0.26%) |
Oct 20, 2015 | 15.88 | 15.95 | 15.36 | 15.40 | 5,049,269 | -0.41(-2.59%) |
Oct 19, 2015 | 16.15 | 16.15 | 15.76 | 15.81 | 3,437,333 | -0.19(-1.19%) |
Oct 16, 2015 | 15.80 | 16.06 | 15.43 | 16.00 | 11,191,997 | +0.25(+1.59%) |