Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.94 | 18.96 | 18.96 | 18.96 | 1,129,951 | -0.16(-0.83%) |
Dec 30, 2015 | 19.08 | 19.25 | 18.80 | 19.12 | 1,368,928 | -0.25(-1.27%) |
Dec 29, 2015 | 19.37 | 19.48 | 19.23 | 19.36 | 1,301,070 | +0.30(+1.56%) |
Dec 28, 2015 | 19.27 | 19.33 | 18.96 | 19.07 | 1,574,230 | -0.46(-2.38%) |
Dec 24, 2015 | 19.38 | 19.53 | 19.53 | 19.53 | 828,760 | +0.16(+0.82%) |
Dec 23, 2015 | 18.55 | 19.44 | 18.30 | 19.37 | 2,977,977 | +1.32(+7.32%) |
Dec 22, 2015 | 17.77 | 18.17 | 17.72 | 18.05 | 1,721,898 | +0.30(+1.72%) |
Dec 21, 2015 | 18.20 | 18.30 | 17.64 | 17.75 | 2,712,886 | -0.32(-1.77%) |
Dec 18, 2015 | 18.15 | 18.41 | 18.02 | 18.06 | 2,638,744 | -0.04(-0.20%) |
Dec 17, 2015 | 18.28 | 18.41 | 17.87 | 18.10 | 2,293,597 | -0.56(-3.00%) |
Dec 16, 2015 | 18.55 | 18.83 | 18.49 | 18.66 | 2,456,054 | +0.19(+1.02%) |
Dec 15, 2015 | 18.32 | 18.63 | 18.27 | 18.47 | 2,213,161 | +0.30(+1.68%) |
Dec 14, 2015 | 17.97 | 18.35 | 17.80 | 18.17 | 1,912,254 | +0.09(+0.52%) |
Dec 11, 2015 | 18.17 | 18.54 | 17.96 | 18.07 | 2,002,613 | -0.31(-1.70%) |
Dec 10, 2015 | 18.29 | 18.59 | 18.14 | 18.38 | 1,469,604 | +0.09(+0.48%) |
Dec 09, 2015 | 18.20 | 18.72 | 18.08 | 18.30 | 1,869,102 | +0.30(+1.65%) |
Dec 08, 2015 | 18.29 | 18.41 | 17.98 | 18.00 | 3,388,021 | -0.84(-4.47%) |
Dec 07, 2015 | 19.22 | 19.25 | 18.74 | 18.84 | 1,922,373 | -0.60(-3.10%) |
Dec 04, 2015 | 18.69 | 19.48 | 18.62 | 19.44 | 2,736,426 | +0.81(+4.32%) |
Dec 03, 2015 | 18.48 | 18.70 | 18.33 | 18.64 | 2,449,733 | +0.31(+1.70%) |
Dec 02, 2015 | 18.83 | 18.93 | 18.30 | 18.33 | 3,037,258 | -0.65(-3.41%) |
Dec 01, 2015 | 18.68 | 18.99 | 18.51 | 18.97 | 2,309,242 | +0.30(+1.59%) |
Nov 30, 2015 | 18.73 | 19.04 | 18.58 | 18.67 | 2,847,699 | +0.04(+0.19%) |
Nov 27, 2015 | 18.57 | 18.83 | 18.51 | 18.64 | 1,055,705 | -0.01(-0.04%) |
Nov 25, 2015 | 18.86 | 18.65 | 18.65 | 18.65 | 2,255,908 | -0.28(-1.46%) |
Nov 24, 2015 | 18.91 | 19.15 | 18.82 | 18.92 | 4,206,010 | +0.05(+0.27%) |
Nov 23, 2015 | 19.73 | 19.77 | 18.86 | 18.87 | 4,298,890 | -0.97(-4.90%) |
Nov 20, 2015 | 19.60 | 20.02 | 19.43 | 19.84 | 3,785,118 | +0.43(+2.21%) |
Nov 19, 2015 | 19.23 | 19.78 | 19.23 | 19.41 | 2,906,369 | +0.28(+1.44%) |
Nov 18, 2015 | 18.80 | 19.20 | 18.59 | 19.14 | 2,964,225 | +0.54(+2.93%) |
Nov 17, 2015 | 18.73 | 18.73 | 18.23 | 18.59 | 2,876,393 | -0.12(-0.62%) |
Nov 16, 2015 | 18.94 | 19.07 | 18.65 | 18.71 | 2,459,535 | -0.23(-1.23%) |
Nov 13, 2015 | 19.08 | 19.18 | 18.78 | 18.94 | 2,074,615 | -0.06(-0.31%) |
Nov 12, 2015 | 18.99 | 19.15 | 18.81 | 19.00 | 2,628,625 | -0.32(-1.65%) |
Nov 11, 2015 | 19.52 | 19.58 | 19.12 | 19.32 | 1,595,801 | -0.13(-0.67%) |
Nov 10, 2015 | 19.23 | 19.57 | 19.21 | 19.45 | 2,249,006 | +0.09(+0.49%) |
Nov 09, 2015 | 19.47 | 19.56 | 18.94 | 19.36 | 2,307,274 | -0.20(-1.04%) |
Nov 06, 2015 | 19.50 | 19.74 | 19.40 | 19.56 | 2,129,254 | -0.45(-2.25%) |
Nov 05, 2015 | 20.00 | 20.08 | 19.75 | 20.01 | 1,824,384 | -0.18(-0.90%) |
Nov 04, 2015 | 20.52 | 20.56 | 20.03 | 20.19 | 1,774,261 | -0.21(-1.03%) |
Nov 03, 2015 | 20.21 | 20.61 | 20.16 | 20.40 | 1,693,272 | +0.08(+0.39%) |
Nov 02, 2015 | 19.97 | 20.40 | 19.81 | 20.32 | 1,548,202 | +0.20(+1.01%) |
Oct 30, 2015 | 20.06 | 20.32 | 19.92 | 20.12 | 1,556,220 | +0.09(+0.47%) |
Oct 29, 2015 | 20.21 | 20.31 | 19.95 | 20.02 | 1,474,540 | -0.32(-1.57%) |
Oct 28, 2015 | 20.20 | 20.78 | 20.05 | 20.34 | 2,056,559 | -0.07(-0.32%) |
Oct 27, 2015 | 20.53 | 20.64 | 20.28 | 20.41 | 1,608,998 | -0.31(-1.50%) |
Oct 26, 2015 | 21.03 | 21.14 | 20.67 | 20.72 | 1,209,649 | -0.30(-1.41%) |
Oct 23, 2015 | 20.93 | 21.22 | 20.78 | 21.02 | 2,002,737 | +0.41(+1.97%) |
Oct 22, 2015 | 20.36 | 20.84 | 20.36 | 20.61 | 1,470,195 | +0.27(+1.32%) |
Oct 21, 2015 | 20.75 | 20.84 | 20.31 | 20.34 | 1,460,451 | -0.34(-1.65%) |
Oct 20, 2015 | 20.60 | 20.81 | 20.39 | 20.68 | 1,801,633 | +0.04(+0.21%) |
Oct 19, 2015 | 20.62 | 20.86 | 20.43 | 20.64 | 1,904,508 | -0.21(-1.01%) |
Oct 16, 2015 | 21.21 | 21.21 | 20.74 | 20.85 | 1,601,231 | -0.42(-1.98%) |
Oct 15, 2015 | 21.16 | 21.35 | 21.03 | 21.27 | 1,673,907 | -0.04(-0.20%) |
Oct 14, 2015 | 21.44 | 21.58 | 21.17 | 21.31 | 1,655,511 | +0.04(+0.17%) |
Oct 13, 2015 | 21.28 | 21.54 | 21.04 | 21.28 | 1,439,207 | -0.35(-1.61%) |
Oct 12, 2015 | 21.92 | 21.92 | 21.24 | 21.63 | 1,982,152 | -0.23(-1.06%) |
Oct 09, 2015 | 21.49 | 21.91 | 21.43 | 21.86 | 3,755,824 | +0.89(+4.25%) |
Oct 08, 2015 | 20.93 | 21.10 | 20.56 | 20.97 | 2,974,148 | +0.03(+0.14%) |
Oct 07, 2015 | 21.40 | 21.51 | 20.79 | 20.94 | 2,791,682 | +0.15(+0.73%) |
Oct 06, 2015 | 20.34 | 20.94 | 20.32 | 20.79 | 2,773,877 | +0.24(+1.16%) |
Oct 05, 2015 | 20.15 | 20.59 | 20.08 | 20.55 | 1,810,501 | +0.54(+2.68%) |
Oct 02, 2015 | 19.63 | 20.01 | 19.39 | 20.01 | 2,585,010 | +0.29(+1.47%) |