Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.04 | 17.67 | 17.67 | 17.67 | 500,662 | -0.49(-2.69%) |
Dec 30, 2015 | 18.35 | 18.35 | 18.08 | 18.16 | 266,032 | -0.25(-1.35%) |
Dec 29, 2015 | 17.68 | 18.43 | 17.68 | 18.40 | 385,046 | +0.81(+4.62%) |
Dec 28, 2015 | 17.52 | 17.70 | 16.84 | 17.59 | 358,357 | -0.05(-0.26%) |
Dec 24, 2015 | 17.75 | 17.64 | 17.64 | 17.64 | 162,300 | -0.15(-0.83%) |
Dec 23, 2015 | 17.74 | 17.94 | 17.62 | 17.79 | 709,381 | +0.17(+0.94%) |
Dec 22, 2015 | 17.51 | 17.86 | 17.43 | 17.62 | 680,459 | +0.22(+1.27%) |
Dec 21, 2015 | 17.19 | 17.42 | 17.15 | 17.40 | 307,189 | +0.23(+1.34%) |
Dec 18, 2015 | 17.09 | 17.27 | 16.65 | 17.17 | 2,281,842 | +0.02(+0.11%) |
Dec 17, 2015 | 17.87 | 17.87 | 17.11 | 17.15 | 464,840 | -0.62(-3.48%) |
Dec 16, 2015 | 17.57 | 17.79 | 17.43 | 17.77 | 226,039 | +0.33(+1.91%) |
Dec 15, 2015 | 17.31 | 17.66 | 17.25 | 17.43 | 312,164 | +0.23(+1.34%) |
Dec 14, 2015 | 17.21 | 17.35 | 17.03 | 17.20 | 278,615 | -0.01(-0.05%) |
Dec 11, 2015 | 17.28 | 17.81 | 17.17 | 17.21 | 740,381 | -0.39(-2.20%) |
Dec 10, 2015 | 17.44 | 17.68 | 17.33 | 17.60 | 353,799 | +0.16(+0.90%) |
Dec 09, 2015 | 17.94 | 18.00 | 17.29 | 17.44 | 223,305 | -0.53(-2.93%) |
Dec 08, 2015 | 17.91 | 18.10 | 17.80 | 17.97 | 168,532 | -0.05(-0.26%) |
Dec 07, 2015 | 18.20 | 18.28 | 17.92 | 18.02 | 293,515 | -0.20(-1.11%) |
Dec 04, 2015 | 18.67 | 18.92 | 18.16 | 18.22 | 631,322 | -0.47(-2.52%) |
Dec 03, 2015 | 19.03 | 19.08 | 18.64 | 18.69 | 372,456 | -0.33(-1.75%) |
Dec 02, 2015 | 18.57 | 19.02 | 18.51 | 19.02 | 435,691 | +0.46(+2.49%) |
Dec 01, 2015 | 18.32 | 18.60 | 17.78 | 18.56 | 799,260 | +0.21(+1.16%) |
Nov 30, 2015 | 18.86 | 18.93 | 18.25 | 18.35 | 646,347 | -0.54(-2.83%) |
Nov 27, 2015 | 18.74 | 18.99 | 18.68 | 18.88 | 105,219 | +0.12(+0.64%) |
Nov 25, 2015 | 18.78 | 18.76 | 18.76 | 18.76 | 175,627 | +0.03(+0.15%) |
Nov 24, 2015 | 18.51 | 18.83 | 18.35 | 18.74 | 223,961 | +0.14(+0.74%) |
Nov 23, 2015 | 18.62 | 19.32 | 18.39 | 18.60 | 376,971 | -0.15(-0.79%) |
Nov 20, 2015 | 18.66 | 18.89 | 18.49 | 18.75 | 512,242 | +0.21(+1.15%) |
Nov 19, 2015 | 18.74 | 18.83 | 18.49 | 18.53 | 391,521 | -0.23(-1.23%) |
Nov 18, 2015 | 18.20 | 18.82 | 18.15 | 18.76 | 778,683 | +0.66(+3.67%) |
Nov 17, 2015 | 17.80 | 18.32 | 17.60 | 18.10 | 1,438,875 | +0.27(+1.50%) |
Nov 16, 2015 | 17.38 | 17.88 | 17.38 | 17.83 | 807,870 | +0.46(+2.66%) |
Nov 13, 2015 | 17.09 | 17.46 | 16.96 | 17.37 | 533,230 | +0.15(+0.86%) |
Nov 12, 2015 | 17.39 | 17.52 | 17.06 | 17.22 | 413,806 | -0.22(-1.27%) |
Nov 11, 2015 | 17.67 | 17.75 | 17.32 | 17.44 | 367,103 | -0.14(-0.79%) |
Nov 10, 2015 | 17.77 | 17.85 | 17.34 | 17.58 | 628,976 | -0.24(-1.35%) |
Nov 09, 2015 | 17.94 | 18.02 | 17.51 | 17.82 | 486,602 | -0.07(-0.41%) |
Nov 06, 2015 | 18.08 | 18.22 | 17.66 | 17.90 | 721,922 | -0.30(-1.67%) |
Nov 05, 2015 | 18.23 | 18.37 | 18.01 | 18.20 | 558,528 | +0.06(+0.30%) |
Nov 04, 2015 | 18.17 | 18.21 | 17.77 | 18.14 | 767,829 | +0.05(+0.25%) |
Nov 03, 2015 | 18.31 | 18.31 | 17.84 | 18.10 | 914,940 | -0.14(-0.76%) |
Nov 02, 2015 | 17.91 | 18.29 | 17.80 | 18.24 | 857,309 | +0.24(+1.33%) |
Oct 30, 2015 | 18.30 | 18.69 | 17.59 | 18.00 | 2,099,876 | +0.05(+0.26%) |
Oct 29, 2015 | 20.20 | 20.20 | 16.47 | 17.95 | 4,907,000 | -3.56(-16.56%) |
Oct 28, 2015 | 20.74 | 21.52 | 20.71 | 21.51 | 852,404 | +0.82(+3.96%) |
Oct 27, 2015 | 21.59 | 21.59 | 20.68 | 20.69 | 492,118 | -0.91(-4.22%) |
Oct 26, 2015 | 21.93 | 22.12 | 21.55 | 21.61 | 248,407 | -0.29(-1.35%) |
Oct 23, 2015 | 21.98 | 22.02 | 21.54 | 21.90 | 355,540 | +0.16(+0.72%) |
Oct 22, 2015 | 21.81 | 21.90 | 21.55 | 21.74 | 484,149 | +0.01(+0.04%) |
Oct 21, 2015 | 22.12 | 22.50 | 21.72 | 21.74 | 354,214 | -0.40(-1.79%) |
Oct 20, 2015 | 22.32 | 22.40 | 21.96 | 22.13 | 261,826 | -0.14(-0.62%) |
Oct 19, 2015 | 21.66 | 22.30 | 21.66 | 22.27 | 550,504 | +0.54(+2.50%) |
Oct 16, 2015 | 21.55 | 21.74 | 21.25 | 21.73 | 390,290 | +0.22(+1.03%) |
Oct 15, 2015 | 21.09 | 21.51 | 20.99 | 21.51 | 353,755 | +0.52(+2.50%) |
Oct 14, 2015 | 21.15 | 21.51 | 20.93 | 20.98 | 370,713 | -0.13(-0.61%) |
Oct 13, 2015 | 21.17 | 21.62 | 21.09 | 21.11 | 193,293 | -0.12(-0.56%) |
Oct 12, 2015 | 21.26 | 21.40 | 21.07 | 21.23 | 326,799 | +0.06(+0.30%) |
Oct 09, 2015 | 21.42 | 21.59 | 21.12 | 21.16 | 255,685 | -0.28(-1.29%) |
Oct 08, 2015 | 21.38 | 21.60 | 21.24 | 21.44 | 248,545 | -0.02(-0.09%) |
Oct 07, 2015 | 20.35 | 21.58 | 20.35 | 21.46 | 1,035,261 | +1.11(+5.48%) |
Oct 06, 2015 | 20.69 | 20.84 | 20.27 | 20.35 | 499,364 | -0.41(-2.00%) |
Oct 05, 2015 | 20.79 | 20.90 | 20.19 | 20.76 | 789,972 | +0.07(+0.36%) |
Oct 02, 2015 | 20.64 | 20.85 | 20.37 | 20.69 | 627,987 | -0.15(-0.71%) |