Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.01 | 18.73 | 18.73 | 18.73 | 974,321 | -0.31(-1.65%) |
Dec 30, 2015 | 19.23 | 19.25 | 19.02 | 19.04 | 999,106 | -0.20(-1.02%) |
Dec 29, 2015 | 19.24 | 19.31 | 19.05 | 19.24 | 701,664 | +0.15(+0.78%) |
Dec 28, 2015 | 18.93 | 19.64 | 18.89 | 19.09 | 597,116 | +0.02(+0.12%) |
Dec 24, 2015 | 19.02 | 19.06 | 19.06 | 19.06 | 353,789 | +0.08(+0.41%) |
Dec 23, 2015 | 18.91 | 19.02 | 18.76 | 18.98 | 602,492 | +0.17(+0.92%) |
Dec 22, 2015 | 18.85 | 18.98 | 18.53 | 18.81 | 618,787 | +0.02(+0.13%) |
Dec 21, 2015 | 18.67 | 18.83 | 18.51 | 18.79 | 936,125 | +0.20(+1.06%) |
Dec 18, 2015 | 18.73 | 18.75 | 18.35 | 18.59 | 5,769,779 | -0.25(-1.33%) |
Dec 17, 2015 | 19.08 | 19.11 | 18.80 | 18.84 | 1,571,890 | -0.13(-0.70%) |
Dec 16, 2015 | 19.27 | 19.27 | 18.68 | 18.98 | 1,431,749 | -0.13(-0.68%) |
Dec 15, 2015 | 18.86 | 19.23 | 18.82 | 19.11 | 758,077 | +0.45(+2.42%) |
Dec 14, 2015 | 18.68 | 18.85 | 18.51 | 18.65 | 1,032,732 | -0.01(-0.04%) |
Dec 11, 2015 | 18.71 | 18.89 | 18.55 | 18.66 | 884,527 | -0.34(-1.78%) |
Dec 10, 2015 | 19.00 | 19.18 | 18.84 | 19.00 | 719,809 | -0.03(-0.16%) |
Dec 09, 2015 | 19.27 | 19.39 | 18.90 | 19.03 | 1,025,767 | -0.25(-1.30%) |
Dec 08, 2015 | 19.58 | 19.68 | 19.24 | 19.28 | 1,070,849 | -0.50(-2.54%) |
Dec 07, 2015 | 20.00 | 20.05 | 19.61 | 19.79 | 803,642 | -0.29(-1.45%) |
Dec 04, 2015 | 19.72 | 20.10 | 19.66 | 20.08 | 940,298 | +0.44(+2.24%) |
Dec 03, 2015 | 20.00 | 20.05 | 19.58 | 19.64 | 853,258 | -0.22(-1.11%) |
Dec 02, 2015 | 20.50 | 20.52 | 19.81 | 19.86 | 1,350,017 | -0.58(-2.85%) |
Dec 01, 2015 | 20.40 | 20.50 | 20.17 | 20.44 | 884,013 | +0.13(+0.66%) |
Nov 30, 2015 | 20.49 | 20.52 | 20.28 | 20.30 | 956,727 | -0.06(-0.31%) |
Nov 27, 2015 | 20.35 | 20.41 | 20.13 | 20.37 | 456,078 | +0.02(+0.08%) |
Nov 25, 2015 | 20.49 | 20.35 | 20.35 | 20.35 | 457,635 | -0.09(-0.46%) |
Nov 24, 2015 | 20.25 | 20.52 | 20.19 | 20.45 | 500,104 | +0.03(+0.15%) |
Nov 23, 2015 | 20.34 | 20.70 | 20.27 | 20.41 | 664,300 | +0.09(+0.46%) |
Nov 20, 2015 | 20.33 | 20.52 | 20.28 | 20.32 | 748,685 | +0.06(+0.31%) |
Nov 19, 2015 | 20.21 | 20.34 | 20.14 | 20.26 | 483,099 | +0.02(+0.12%) |
Nov 18, 2015 | 20.05 | 20.23 | 19.68 | 20.23 | 648,637 | +0.28(+1.38%) |
Nov 17, 2015 | 20.05 | 20.21 | 19.87 | 19.96 | 724,644 | -0.02(-0.12%) |
Nov 16, 2015 | 19.61 | 19.99 | 19.54 | 19.98 | 532,489 | +0.36(+1.84%) |
Nov 13, 2015 | 19.82 | 20.03 | 19.59 | 19.62 | 777,049 | -0.35(-1.73%) |
Nov 12, 2015 | 20.13 | 20.34 | 19.92 | 19.97 | 769,968 | -0.24(-1.21%) |
Nov 11, 2015 | 20.50 | 20.68 | 20.19 | 20.21 | 866,539 | -0.26(-1.27%) |
Nov 10, 2015 | 20.15 | 20.52 | 20.15 | 20.47 | 793,930 | +0.28(+1.40%) |
Nov 09, 2015 | 20.27 | 20.34 | 20.06 | 20.19 | 1,159,608 | -0.09(-0.43%) |
Nov 06, 2015 | 20.09 | 20.41 | 19.98 | 20.27 | 833,241 | +0.37(+1.86%) |
Nov 05, 2015 | 19.79 | 19.98 | 19.75 | 19.90 | 815,466 | +0.11(+0.56%) |
Nov 04, 2015 | 19.67 | 19.85 | 19.62 | 19.79 | 653,060 | +0.18(+0.92%) |
Nov 03, 2015 | 19.62 | 19.72 | 19.51 | 19.61 | 1,088,378 | -0.06(-0.32%) |
Nov 02, 2015 | 19.55 | 19.80 | 19.37 | 19.68 | 1,476,886 | +0.18(+0.92%) |
Oct 30, 2015 | 19.59 | 19.78 | 19.32 | 19.50 | 1,212,041 | -0.16(-0.84%) |
Oct 29, 2015 | 19.86 | 19.97 | 19.64 | 19.66 | 1,018,527 | -0.29(-1.45%) |
Oct 28, 2015 | 19.50 | 19.99 | 19.41 | 19.95 | 1,343,798 | +0.55(+2.86%) |
Oct 27, 2015 | 19.36 | 19.58 | 18.60 | 19.39 | 1,016,458 | -0.12(-0.60%) |
Oct 26, 2015 | 19.58 | 19.66 | 19.31 | 19.51 | 1,184,525 | -0.08(-0.40%) |
Oct 23, 2015 | 19.48 | 19.63 | 19.30 | 19.59 | 1,214,588 | +0.23(+1.21%) |
Oct 22, 2015 | 19.04 | 19.39 | 18.66 | 19.36 | 1,175,921 | +0.53(+2.82%) |
Oct 21, 2015 | 18.64 | 19.00 | 18.57 | 18.82 | 1,439,344 | +0.25(+1.35%) |
Oct 20, 2015 | 18.41 | 18.64 | 18.32 | 18.57 | 604,389 | +0.20(+1.11%) |
Oct 19, 2015 | 18.14 | 18.54 | 18.14 | 18.37 | 418,383 | +0.09(+0.51%) |
Oct 16, 2015 | 18.57 | 18.81 | 18.21 | 18.28 | 678,299 | -0.22(-1.18%) |
Oct 15, 2015 | 18.25 | 18.50 | 18.06 | 18.50 | 704,222 | +0.35(+1.94%) |
Oct 14, 2015 | 18.55 | 18.83 | 18.12 | 18.14 | 950,617 | -0.46(-2.48%) |
Oct 13, 2015 | 18.58 | 18.82 | 18.51 | 18.60 | 424,722 | -0.09(-0.46%) |
Oct 12, 2015 | 18.46 | 18.71 | 18.39 | 18.69 | 449,701 | +0.17(+0.93%) |
Oct 09, 2015 | 18.65 | 18.75 | 18.42 | 18.52 | 512,946 | -0.11(-0.59%) |
Oct 08, 2015 | 18.43 | 18.67 | 18.30 | 18.63 | 808,751 | +0.21(+1.15%) |
Oct 07, 2015 | 18.14 | 18.42 | 18.03 | 18.42 | 711,359 | +0.38(+2.08%) |
Oct 06, 2015 | 18.09 | 18.16 | 17.78 | 18.04 | 1,227,158 | -0.12(-0.65%) |
Oct 05, 2015 | 17.72 | 18.19 | 17.67 | 18.16 | 586,490 | +0.48(+2.74%) |
Oct 02, 2015 | 17.50 | 17.69 | 17.01 | 17.67 | 850,335 | -0.09(-0.53%) |