Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.27 | 17.13 | 17.13 | 17.13 | 4,107,726 | -0.20(-1.15%) |
Dec 30, 2015 | 17.38 | 17.52 | 17.30 | 17.33 | 1,882,605 | -0.07(-0.42%) |
Dec 29, 2015 | 17.41 | 17.47 | 17.29 | 17.41 | 1,935,281 | +0.11(+0.64%) |
Dec 28, 2015 | 17.21 | 17.30 | 17.10 | 17.29 | 2,667,095 | -0.04(-0.21%) |
Dec 24, 2015 | 17.36 | 17.33 | 17.33 | 17.33 | 1,323,858 | +0.07(+0.38%) |
Dec 23, 2015 | 17.26 | 17.40 | 17.18 | 17.27 | 3,632,350 | +0.13(+0.73%) |
Dec 22, 2015 | 16.97 | 17.21 | 16.82 | 17.14 | 4,579,604 | +0.27(+1.57%) |
Dec 21, 2015 | 16.79 | 16.88 | 16.71 | 16.88 | 2,929,047 | +0.18(+1.10%) |
Dec 18, 2015 | 16.64 | 16.95 | 16.55 | 16.69 | 7,010,165 | +0.14(+0.85%) |
Dec 17, 2015 | 16.82 | 16.87 | 16.55 | 16.55 | 3,720,597 | -0.25(-1.49%) |
Dec 16, 2015 | 16.63 | 16.84 | 16.51 | 16.80 | 6,207,884 | +0.32(+1.97%) |
Dec 15, 2015 | 16.68 | 16.77 | 16.46 | 16.48 | 5,226,561 | -0.06(-0.36%) |
Dec 14, 2015 | 16.54 | 16.65 | 16.35 | 16.54 | 4,129,083 | +0.06(+0.36%) |
Dec 11, 2015 | 16.88 | 16.89 | 16.36 | 16.48 | 6,525,648 | -0.66(-3.86%) |
Dec 10, 2015 | 17.08 | 17.27 | 17.00 | 17.14 | 3,941,685 | +0.10(+0.61%) |
Dec 09, 2015 | 17.21 | 17.36 | 16.94 | 17.04 | 3,916,740 | -0.29(-1.70%) |
Dec 08, 2015 | 17.20 | 17.42 | 17.13 | 17.33 | 3,895,588 | +0.02(+0.13%) |
Dec 07, 2015 | 17.25 | 17.41 | 17.23 | 17.31 | 5,909,719 | +0.06(+0.34%) |
Dec 04, 2015 | 16.95 | 17.36 | 16.94 | 17.25 | 5,560,349 | +0.36(+2.13%) |
Dec 03, 2015 | 17.05 | 17.13 | 16.77 | 16.89 | 4,846,322 | -0.07(-0.43%) |
Dec 02, 2015 | 17.13 | 17.15 | 16.93 | 16.96 | 2,656,595 | -0.21(-1.24%) |
Dec 01, 2015 | 17.03 | 17.22 | 16.96 | 17.18 | 5,452,588 | +0.25(+1.48%) |
Nov 30, 2015 | 17.09 | 17.16 | 16.87 | 16.93 | 3,863,865 | -0.11(-0.65%) |
Nov 27, 2015 | 16.96 | 17.07 | 16.85 | 17.04 | 1,418,620 | +0.08(+0.48%) |
Nov 25, 2015 | 16.84 | 16.96 | 16.96 | 16.96 | 3,153,761 | +0.14(+0.83%) |
Nov 24, 2015 | 16.95 | 16.96 | 16.72 | 16.82 | 5,761,819 | -0.28(-1.63%) |
Nov 23, 2015 | 17.11 | 17.15 | 16.97 | 17.10 | 2,145,010 | +0.00(+0.00%) |
Nov 20, 2015 | 17.16 | 17.26 | 17.06 | 17.10 | 3,621,922 | +0.04(+0.21%) |
Nov 19, 2015 | 16.92 | 17.15 | 16.90 | 17.06 | 3,589,540 | +0.13(+0.78%) |
Nov 18, 2015 | 16.66 | 16.94 | 16.62 | 16.93 | 3,388,454 | +0.33(+1.99%) |
Nov 17, 2015 | 16.71 | 16.76 | 16.56 | 16.60 | 3,342,249 | -0.10(-0.61%) |
Nov 16, 2015 | 16.43 | 16.74 | 16.39 | 16.70 | 3,613,362 | +0.26(+1.60%) |
Nov 13, 2015 | 16.74 | 16.80 | 16.39 | 16.44 | 6,395,315 | -0.31(-1.84%) |
Nov 12, 2015 | 16.70 | 16.91 | 16.64 | 16.74 | 3,717,284 | -0.12(-0.74%) |
Nov 11, 2015 | 16.95 | 16.99 | 16.82 | 16.87 | 3,494,489 | +0.01(+0.04%) |
Nov 10, 2015 | 16.56 | 16.90 | 16.56 | 16.86 | 3,555,957 | +0.26(+1.59%) |
Nov 09, 2015 | 16.66 | 16.76 | 16.47 | 16.60 | 3,900,424 | -0.11(-0.66%) |
Nov 06, 2015 | 16.63 | 16.71 | 16.47 | 16.71 | 4,173,773 | +0.04(+0.26%) |
Nov 05, 2015 | 16.84 | 16.88 | 16.66 | 16.66 | 4,933,704 | -0.18(-1.04%) |
Nov 04, 2015 | 17.07 | 17.15 | 16.81 | 16.84 | 4,922,738 | -0.20(-1.20%) |
Nov 03, 2015 | 17.14 | 17.19 | 16.87 | 17.04 | 6,710,653 | -0.14(-0.81%) |
Nov 02, 2015 | 16.77 | 17.30 | 16.75 | 17.18 | 5,728,458 | +0.40(+2.36%) |
Oct 30, 2015 | 16.67 | 16.84 | 16.58 | 16.79 | 4,914,093 | +0.12(+0.75%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.51 | 16.66 | 5,108,403 | +0.04(+0.22%) |
Oct 28, 2015 | 16.55 | 16.63 | 16.41 | 16.63 | 5,270,154 | +0.17(+1.02%) |
Oct 27, 2015 | 16.50 | 16.55 | 16.34 | 16.46 | 3,629,996 | -0.10(-0.62%) |
Oct 26, 2015 | 16.41 | 16.62 | 16.39 | 16.56 | 4,957,686 | +0.16(+0.98%) |
Oct 23, 2015 | 16.39 | 16.43 | 16.17 | 16.40 | 5,823,034 | +0.16(+0.99%) |
Oct 22, 2015 | 16.08 | 16.28 | 16.01 | 16.24 | 7,682,393 | +0.34(+2.12%) |
Oct 21, 2015 | 15.92 | 16.33 | 15.81 | 15.90 | 10,452,423 | +0.24(+1.54%) |
Oct 20, 2015 | 15.68 | 15.87 | 15.59 | 15.66 | 5,416,079 | -0.01(-0.05%) |
Oct 19, 2015 | 15.48 | 15.68 | 15.40 | 15.67 | 4,673,760 | +0.15(+0.99%) |
Oct 16, 2015 | 15.65 | 15.71 | 15.41 | 15.51 | 4,388,061 | -0.04(-0.24%) |
Oct 15, 2015 | 15.37 | 15.61 | 15.25 | 15.55 | 6,802,899 | +0.29(+1.87%) |
Oct 14, 2015 | 15.33 | 15.38 | 15.21 | 15.27 | 3,148,429 | -0.08(-0.52%) |
Oct 13, 2015 | 15.25 | 15.46 | 15.22 | 15.35 | 5,400,869 | +0.00(+0.00%) |
Oct 12, 2015 | 15.42 | 15.44 | 15.31 | 15.35 | 4,564,244 | -0.06(-0.38%) |
Oct 09, 2015 | 15.32 | 15.41 | 15.13 | 15.40 | 4,699,723 | +0.11(+0.72%) |
Oct 08, 2015 | 14.76 | 15.32 | 14.75 | 15.29 | 8,432,189 | +0.46(+3.11%) |
Oct 07, 2015 | 14.75 | 14.88 | 14.69 | 14.83 | 6,920,715 | +0.15(+1.00%) |
Oct 06, 2015 | 14.66 | 14.95 | 14.65 | 14.69 | 4,331,008 | +0.02(+0.15%) |
Oct 05, 2015 | 14.45 | 14.72 | 14.42 | 14.66 | 6,883,603 | +0.29(+1.99%) |
Oct 02, 2015 | 13.83 | 14.38 | 13.79 | 14.38 | 5,371,792 | +0.33(+2.35%) |