Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.27 | 17.04 | 17.04 | 17.04 | 3,014,997 | -0.16(-0.94%) |
Dec 30, 2015 | 17.25 | 17.34 | 17.18 | 17.20 | 1,324,060 | -0.07(-0.42%) |
Dec 29, 2015 | 17.19 | 17.40 | 17.18 | 17.28 | 1,419,540 | +0.15(+0.90%) |
Dec 28, 2015 | 16.92 | 17.12 | 16.88 | 17.12 | 1,735,326 | +0.15(+0.86%) |
Dec 24, 2015 | 17.00 | 16.98 | 16.98 | 16.98 | 578,032 | -0.03(-0.19%) |
Dec 23, 2015 | 16.94 | 17.03 | 16.89 | 17.01 | 2,219,315 | +0.11(+0.62%) |
Dec 22, 2015 | 16.99 | 17.10 | 16.85 | 16.90 | 1,872,004 | -0.03(-0.19%) |
Dec 21, 2015 | 17.02 | 17.08 | 16.83 | 16.94 | 2,629,079 | +0.05(+0.29%) |
Dec 18, 2015 | 17.04 | 17.11 | 16.89 | 16.89 | 9,462,104 | -0.24(-1.37%) |
Dec 17, 2015 | 17.11 | 17.21 | 17.02 | 17.12 | 3,084,181 | +0.02(+0.09%) |
Dec 16, 2015 | 16.83 | 17.19 | 16.81 | 17.11 | 2,651,765 | +0.36(+2.13%) |
Dec 15, 2015 | 16.63 | 16.87 | 16.58 | 16.75 | 3,770,451 | +0.22(+1.32%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.25 | 16.53 | 3,822,078 | -0.11(-0.63%) |
Dec 11, 2015 | 16.47 | 16.76 | 16.46 | 16.64 | 4,237,435 | +0.01(+0.05%) |
Dec 10, 2015 | 16.52 | 16.76 | 16.48 | 16.63 | 4,388,570 | +0.11(+0.64%) |
Dec 09, 2015 | 16.58 | 16.68 | 16.33 | 16.52 | 3,484,391 | -0.15(-0.88%) |
Dec 08, 2015 | 16.68 | 16.85 | 16.38 | 16.67 | 3,371,360 | -0.13(-0.77%) |
Dec 07, 2015 | 16.75 | 16.93 | 16.70 | 16.80 | 5,465,524 | +0.00(+0.00%) |
Dec 04, 2015 | 16.43 | 16.93 | 16.41 | 16.80 | 4,392,235 | +0.40(+2.42%) |
Dec 03, 2015 | 16.60 | 16.76 | 16.32 | 16.40 | 6,949,945 | -0.23(-1.37%) |
Dec 02, 2015 | 16.84 | 16.90 | 16.59 | 16.63 | 4,230,303 | -0.29(-1.72%) |
Dec 01, 2015 | 16.57 | 16.95 | 16.51 | 16.92 | 6,151,546 | +0.42(+2.55%) |
Nov 30, 2015 | 16.55 | 16.73 | 16.45 | 16.50 | 7,316,026 | -0.02(-0.10%) |
Nov 27, 2015 | 16.38 | 16.55 | 16.31 | 16.51 | 922,205 | +0.17(+1.04%) |
Nov 25, 2015 | 16.31 | 16.34 | 16.34 | 16.34 | 1,377,854 | +0.06(+0.35%) |
Nov 24, 2015 | 16.11 | 16.36 | 16.02 | 16.29 | 6,513,915 | +0.11(+0.70%) |
Nov 23, 2015 | 16.21 | 16.30 | 16.13 | 16.17 | 1,579,819 | -0.04(-0.25%) |
Nov 20, 2015 | 16.05 | 16.23 | 16.01 | 16.21 | 2,343,899 | +0.24(+1.47%) |
Nov 19, 2015 | 15.96 | 16.10 | 15.91 | 15.98 | 2,878,625 | +0.04(+0.25%) |
Nov 18, 2015 | 15.84 | 15.95 | 15.69 | 15.94 | 1,926,779 | +0.14(+0.87%) |
Nov 17, 2015 | 15.77 | 15.90 | 15.47 | 15.80 | 2,318,717 | +0.03(+0.21%) |
Nov 16, 2015 | 15.46 | 15.78 | 15.46 | 15.77 | 2,124,446 | +0.28(+1.83%) |
Nov 13, 2015 | 15.64 | 15.74 | 15.48 | 15.48 | 2,960,387 | -0.15(-0.93%) |
Nov 12, 2015 | 15.75 | 15.84 | 15.61 | 15.63 | 3,769,724 | -0.19(-1.23%) |
Nov 11, 2015 | 15.92 | 15.96 | 15.80 | 15.82 | 4,563,908 | -0.04(-0.25%) |
Nov 10, 2015 | 15.72 | 15.89 | 15.69 | 15.86 | 3,611,134 | +0.12(+0.76%) |
Nov 09, 2015 | 15.70 | 15.94 | 15.50 | 15.74 | 3,254,678 | -0.41(-2.51%) |
Nov 06, 2015 | 16.49 | 16.53 | 16.03 | 16.15 | 2,928,025 | -0.57(-3.42%) |
Nov 05, 2015 | 16.60 | 16.74 | 16.53 | 16.72 | 1,547,451 | +0.13(+0.77%) |
Nov 04, 2015 | 16.71 | 16.75 | 16.56 | 16.60 | 1,672,933 | -0.07(-0.43%) |
Nov 03, 2015 | 16.74 | 16.76 | 16.57 | 16.67 | 1,836,811 | -0.14(-0.85%) |
Nov 02, 2015 | 16.49 | 16.81 | 16.45 | 16.81 | 2,403,844 | +0.35(+2.13%) |
Oct 30, 2015 | 16.65 | 16.71 | 16.46 | 16.46 | 2,867,275 | -0.19(-1.15%) |
Oct 29, 2015 | 16.67 | 16.75 | 16.35 | 16.65 | 2,247,479 | -0.10(-0.57%) |
Oct 28, 2015 | 16.59 | 16.75 | 16.33 | 16.75 | 3,073,332 | +0.17(+1.06%) |
Oct 27, 2015 | 16.65 | 16.72 | 16.48 | 16.57 | 2,307,617 | -0.10(-0.57%) |
Oct 26, 2015 | 16.68 | 16.70 | 16.50 | 16.67 | 1,852,031 | +0.00(+0.00%) |
Oct 23, 2015 | 16.79 | 16.86 | 16.55 | 16.67 | 2,197,122 | -0.07(-0.43%) |
Oct 22, 2015 | 16.66 | 16.89 | 16.59 | 16.74 | 4,286,947 | +0.14(+0.86%) |
Oct 21, 2015 | 16.75 | 16.82 | 16.33 | 16.60 | 3,172,629 | -0.12(-0.71%) |
Oct 20, 2015 | 16.68 | 16.80 | 16.60 | 16.72 | 6,556,877 | -0.02(-0.14%) |
Oct 19, 2015 | 16.41 | 16.74 | 16.37 | 16.74 | 2,675,961 | +0.29(+1.79%) |
Oct 16, 2015 | 16.41 | 16.56 | 16.37 | 16.44 | 2,360,194 | +0.09(+0.53%) |
Oct 15, 2015 | 16.25 | 16.44 | 16.16 | 16.36 | 3,569,030 | +0.16(+0.98%) |
Oct 14, 2015 | 16.48 | 16.48 | 16.09 | 16.20 | 3,087,526 | -0.25(-1.55%) |
Oct 13, 2015 | 16.57 | 16.68 | 16.41 | 16.45 | 3,065,939 | -0.21(-1.24%) |
Oct 12, 2015 | 16.45 | 16.73 | 16.03 | 16.66 | 3,796,792 | +0.23(+1.40%) |
Oct 09, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 3,185,410 | +0.09(+0.53%) |
Oct 08, 2015 | 16.18 | 16.38 | 16.09 | 16.34 | 2,380,142 | +0.14(+0.88%) |
Oct 07, 2015 | 15.84 | 16.21 | 15.84 | 16.20 | 3,036,740 | +0.38(+2.41%) |
Oct 06, 2015 | 15.86 | 16.04 | 15.76 | 15.82 | 1,816,829 | -0.04(-0.25%) |
Oct 05, 2015 | 15.58 | 15.89 | 15.51 | 15.86 | 2,524,256 | +0.37(+2.36%) |
Oct 02, 2015 | 15.19 | 15.49 | 14.98 | 15.49 | 2,419,951 | +0.22(+1.46%) |