Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.02 | 18.74 | 18.74 | 18.74 | 973,793 | -0.31(-1.65%) |
Dec 30, 2015 | 19.24 | 19.26 | 19.03 | 19.05 | 998,564 | -0.20(-1.02%) |
Dec 29, 2015 | 19.25 | 19.32 | 19.06 | 19.25 | 701,284 | +0.15(+0.78%) |
Dec 28, 2015 | 18.94 | 19.66 | 18.90 | 19.10 | 596,793 | +0.02(+0.12%) |
Dec 24, 2015 | 19.03 | 19.07 | 19.07 | 19.07 | 353,597 | +0.08(+0.41%) |
Dec 23, 2015 | 18.92 | 19.03 | 18.77 | 18.99 | 602,165 | +0.17(+0.92%) |
Dec 22, 2015 | 18.86 | 18.99 | 18.54 | 18.82 | 618,451 | +0.02(+0.13%) |
Dec 21, 2015 | 18.68 | 18.84 | 18.52 | 18.80 | 935,617 | +0.20(+1.06%) |
Dec 18, 2015 | 18.74 | 18.76 | 18.36 | 18.60 | 5,766,651 | -0.25(-1.33%) |
Dec 17, 2015 | 19.09 | 19.12 | 18.81 | 18.85 | 1,571,038 | -0.13(-0.70%) |
Dec 16, 2015 | 19.28 | 19.28 | 18.69 | 18.99 | 1,430,972 | -0.13(-0.68%) |
Dec 15, 2015 | 18.87 | 19.24 | 18.83 | 19.12 | 757,666 | +0.45(+2.42%) |
Dec 14, 2015 | 18.69 | 18.86 | 18.52 | 18.66 | 1,032,172 | -0.01(-0.04%) |
Dec 11, 2015 | 18.72 | 18.90 | 18.56 | 18.67 | 884,048 | -0.34(-1.78%) |
Dec 10, 2015 | 19.01 | 19.19 | 18.85 | 19.01 | 719,419 | -0.03(-0.17%) |
Dec 09, 2015 | 19.28 | 19.40 | 18.91 | 19.04 | 1,025,211 | -0.25(-1.30%) |
Dec 08, 2015 | 19.59 | 19.69 | 19.25 | 19.29 | 1,070,268 | -0.50(-2.54%) |
Dec 07, 2015 | 20.01 | 20.06 | 19.62 | 19.80 | 803,206 | -0.29(-1.45%) |
Dec 04, 2015 | 19.73 | 20.11 | 19.67 | 20.09 | 939,788 | +0.44(+2.24%) |
Dec 03, 2015 | 20.01 | 20.06 | 19.59 | 19.65 | 852,795 | -0.22(-1.11%) |
Dec 02, 2015 | 20.51 | 20.53 | 19.82 | 19.87 | 1,349,285 | -0.58(-2.85%) |
Dec 01, 2015 | 20.41 | 20.51 | 20.18 | 20.45 | 883,534 | +0.13(+0.66%) |
Nov 30, 2015 | 20.50 | 20.53 | 20.29 | 20.32 | 956,209 | -0.06(-0.31%) |
Nov 27, 2015 | 20.36 | 20.43 | 20.14 | 20.38 | 455,831 | +0.02(+0.08%) |
Nov 25, 2015 | 20.50 | 20.36 | 20.36 | 20.36 | 457,387 | -0.09(-0.46%) |
Nov 24, 2015 | 20.26 | 20.53 | 20.20 | 20.46 | 499,833 | +0.03(+0.15%) |
Nov 23, 2015 | 20.35 | 20.71 | 20.28 | 20.43 | 663,939 | +0.09(+0.46%) |
Nov 20, 2015 | 20.34 | 20.53 | 20.29 | 20.33 | 748,279 | +0.06(+0.31%) |
Nov 19, 2015 | 20.22 | 20.35 | 20.15 | 20.27 | 482,838 | +0.02(+0.12%) |
Nov 18, 2015 | 20.06 | 20.24 | 19.69 | 20.24 | 648,286 | +0.28(+1.38%) |
Nov 17, 2015 | 20.06 | 20.22 | 19.88 | 19.97 | 724,251 | -0.02(-0.12%) |
Nov 16, 2015 | 19.62 | 20.00 | 19.55 | 19.99 | 532,200 | +0.36(+1.84%) |
Nov 13, 2015 | 19.83 | 20.04 | 19.60 | 19.63 | 776,628 | -0.35(-1.73%) |
Nov 12, 2015 | 20.14 | 20.35 | 19.93 | 19.98 | 769,551 | -0.24(-1.21%) |
Nov 11, 2015 | 20.51 | 20.69 | 20.20 | 20.22 | 866,069 | -0.26(-1.27%) |
Nov 10, 2015 | 20.16 | 20.53 | 20.16 | 20.48 | 793,500 | +0.28(+1.40%) |
Nov 09, 2015 | 20.28 | 20.35 | 20.07 | 20.20 | 1,158,979 | -0.09(-0.43%) |
Nov 06, 2015 | 20.10 | 20.43 | 19.99 | 20.28 | 832,789 | +0.37(+1.86%) |
Nov 05, 2015 | 19.80 | 19.99 | 19.76 | 19.91 | 815,024 | +0.11(+0.56%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.64 | 19.80 | 652,706 | +0.18(+0.92%) |
Nov 03, 2015 | 19.63 | 19.73 | 19.52 | 19.62 | 1,087,788 | -0.06(-0.32%) |
Nov 02, 2015 | 19.56 | 19.81 | 19.38 | 19.69 | 1,476,085 | +0.18(+0.92%) |
Oct 30, 2015 | 19.60 | 19.79 | 19.33 | 19.51 | 1,211,384 | -0.16(-0.84%) |
Oct 29, 2015 | 19.87 | 19.98 | 19.65 | 19.67 | 1,017,975 | -0.29(-1.45%) |
Oct 28, 2015 | 19.51 | 20.00 | 19.42 | 19.96 | 1,343,069 | +0.56(+2.86%) |
Oct 27, 2015 | 19.37 | 19.59 | 18.61 | 19.40 | 1,015,907 | -0.12(-0.60%) |
Oct 26, 2015 | 19.59 | 19.67 | 19.32 | 19.52 | 1,183,883 | -0.08(-0.40%) |
Oct 23, 2015 | 19.49 | 19.64 | 19.31 | 19.60 | 1,213,929 | +0.23(+1.21%) |
Oct 22, 2015 | 19.05 | 19.40 | 18.67 | 19.37 | 1,175,284 | +0.53(+2.82%) |
Oct 21, 2015 | 18.65 | 19.01 | 18.58 | 18.83 | 1,438,563 | +0.25(+1.35%) |
Oct 20, 2015 | 18.42 | 18.65 | 18.33 | 18.58 | 604,062 | +0.20(+1.11%) |
Oct 19, 2015 | 18.15 | 18.55 | 18.15 | 18.38 | 418,156 | +0.09(+0.51%) |
Oct 16, 2015 | 18.58 | 18.82 | 18.22 | 18.29 | 677,932 | -0.22(-1.18%) |
Oct 15, 2015 | 18.25 | 18.51 | 18.07 | 18.51 | 703,840 | +0.35(+1.94%) |
Oct 14, 2015 | 18.56 | 18.84 | 18.13 | 18.15 | 950,101 | -0.46(-2.48%) |
Oct 13, 2015 | 18.59 | 18.83 | 18.52 | 18.61 | 424,492 | -0.09(-0.46%) |
Oct 12, 2015 | 18.47 | 18.72 | 18.40 | 18.70 | 449,457 | +0.17(+0.93%) |
Oct 09, 2015 | 18.66 | 18.76 | 18.43 | 18.53 | 512,667 | -0.11(-0.59%) |
Oct 08, 2015 | 18.44 | 18.68 | 18.31 | 18.64 | 808,313 | +0.21(+1.15%) |
Oct 07, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 710,973 | +0.38(+2.08%) |
Oct 06, 2015 | 18.10 | 18.17 | 17.79 | 18.05 | 1,226,493 | -0.12(-0.65%) |
Oct 05, 2015 | 17.73 | 18.20 | 17.68 | 18.17 | 586,172 | +0.48(+2.74%) |
Oct 02, 2015 | 17.51 | 17.70 | 17.02 | 17.68 | 849,874 | -0.09(-0.53%) |