Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.13 | 18.81 | 18.81 | 18.81 | 5,179,523 | +0.08(+0.44%) |
Dec 30, 2015 | 18.75 | 18.84 | 18.69 | 18.72 | 3,813,816 | -0.16(-0.86%) |
Dec 29, 2015 | 18.73 | 18.91 | 18.68 | 18.89 | 4,387,953 | +0.28(+1.50%) |
Dec 28, 2015 | 18.58 | 18.65 | 18.53 | 18.61 | 3,846,697 | -0.08(-0.44%) |
Dec 24, 2015 | 18.75 | 18.69 | 18.69 | 18.69 | 1,769,965 | -0.03(-0.19%) |
Dec 23, 2015 | 18.60 | 18.75 | 18.60 | 18.72 | 6,575,555 | +0.41(+2.26%) |
Dec 22, 2015 | 18.30 | 18.35 | 18.17 | 18.31 | 4,112,737 | +0.04(+0.24%) |
Dec 21, 2015 | 18.43 | 18.46 | 18.16 | 18.27 | 4,796,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.47 | 18.50 | 18.19 | 18.20 | 6,723,791 | -0.34(-1.84%) |
Dec 17, 2015 | 18.84 | 18.85 | 18.51 | 18.54 | 6,612,548 | -0.29(-1.56%) |
Dec 16, 2015 | 18.80 | 18.85 | 18.46 | 18.84 | 6,090,691 | +0.49(+2.67%) |
Dec 15, 2015 | 18.44 | 18.52 | 18.32 | 18.35 | 6,429,690 | +0.16(+0.87%) |
Dec 14, 2015 | 18.39 | 18.42 | 17.97 | 18.19 | 6,726,117 | -0.18(-0.97%) |
Dec 11, 2015 | 18.56 | 18.59 | 18.34 | 18.37 | 6,016,215 | -0.34(-1.82%) |
Dec 10, 2015 | 18.87 | 18.91 | 18.70 | 18.71 | 5,529,926 | -0.20(-1.05%) |
Dec 09, 2015 | 19.09 | 19.18 | 18.75 | 18.91 | 6,313,805 | -0.07(-0.37%) |
Dec 08, 2015 | 18.91 | 19.09 | 18.86 | 18.98 | 10,854,170 | -0.39(-2.02%) |
Dec 07, 2015 | 19.18 | 19.39 | 19.09 | 19.37 | 10,561,270 | +0.20(+1.03%) |
Dec 04, 2015 | 18.99 | 19.19 | 18.91 | 19.17 | 8,111,035 | +0.14(+0.74%) |
Dec 03, 2015 | 19.29 | 19.31 | 18.93 | 19.03 | 7,397,717 | -0.19(-0.97%) |
Dec 02, 2015 | 19.39 | 19.41 | 19.18 | 19.21 | 5,162,149 | -0.30(-1.52%) |
Dec 01, 2015 | 19.62 | 19.64 | 19.42 | 19.51 | 4,444,818 | -0.05(-0.27%) |
Nov 30, 2015 | 19.70 | 19.77 | 19.53 | 19.56 | 5,763,073 | -0.15(-0.74%) |
Nov 27, 2015 | 19.82 | 19.82 | 19.68 | 19.71 | 2,892,999 | +0.07(+0.36%) |
Nov 25, 2015 | 19.62 | 19.64 | 19.64 | 19.64 | 5,873,923 | +0.38(+2.00%) |
Nov 24, 2015 | 19.20 | 19.30 | 19.18 | 19.25 | 4,547,333 | -0.19(-0.96%) |
Nov 23, 2015 | 19.63 | 19.77 | 19.38 | 19.44 | 5,093,958 | -0.27(-1.39%) |
Nov 20, 2015 | 19.94 | 19.94 | 19.67 | 19.72 | 5,256,984 | +0.06(+0.33%) |
Nov 19, 2015 | 19.80 | 19.84 | 19.59 | 19.65 | 9,046,264 | +0.08(+0.39%) |
Nov 18, 2015 | 19.49 | 19.59 | 19.43 | 19.58 | 6,332,999 | +0.02(+0.11%) |
Nov 17, 2015 | 19.59 | 19.67 | 19.47 | 19.55 | 5,981,567 | +0.16(+0.81%) |
Nov 16, 2015 | 19.14 | 19.41 | 19.13 | 19.40 | 4,856,048 | +0.28(+1.44%) |
Nov 13, 2015 | 19.21 | 19.28 | 19.07 | 19.12 | 3,538,004 | -0.16(-0.80%) |
Nov 12, 2015 | 19.46 | 19.48 | 19.25 | 19.28 | 5,545,297 | -0.48(-2.44%) |
Nov 11, 2015 | 19.50 | 19.89 | 19.49 | 19.76 | 7,503,585 | +0.42(+2.17%) |
Nov 10, 2015 | 19.40 | 19.48 | 19.22 | 19.34 | 11,666,331 | +0.79(+4.27%) |
Nov 09, 2015 | 18.74 | 18.77 | 18.47 | 18.55 | 4,153,183 | -0.20(-1.07%) |
Nov 06, 2015 | 18.73 | 18.83 | 18.59 | 18.75 | 5,083,967 | -0.23(-1.21%) |
Nov 05, 2015 | 19.03 | 19.10 | 18.89 | 18.98 | 4,464,154 | -0.17(-0.90%) |
Nov 04, 2015 | 19.29 | 19.30 | 19.01 | 19.15 | 4,915,118 | +0.08(+0.42%) |
Nov 03, 2015 | 18.82 | 19.20 | 18.81 | 19.07 | 7,262,497 | +0.01(+0.03%) |
Nov 02, 2015 | 18.96 | 19.08 | 18.94 | 19.06 | 4,771,357 | +0.14(+0.73%) |
Oct 30, 2015 | 18.74 | 19.04 | 18.74 | 18.93 | 4,109,348 | -0.02(-0.09%) |
Oct 29, 2015 | 18.98 | 19.05 | 18.87 | 18.94 | 3,936,121 | -0.23(-1.20%) |
Oct 28, 2015 | 19.00 | 19.23 | 18.95 | 19.17 | 4,561,812 | +0.25(+1.34%) |
Oct 27, 2015 | 18.94 | 18.96 | 18.81 | 18.92 | 4,534,246 | -0.18(-0.93%) |
Oct 26, 2015 | 19.15 | 19.18 | 19.05 | 19.10 | 3,021,479 | -0.06(-0.33%) |
Oct 23, 2015 | 19.25 | 19.25 | 19.10 | 19.16 | 5,131,485 | +0.10(+0.51%) |
Oct 22, 2015 | 18.98 | 19.17 | 18.90 | 19.06 | 8,152,442 | +0.73(+4.01%) |
Oct 21, 2015 | 18.47 | 18.56 | 18.31 | 18.33 | 4,029,523 | -0.16(-0.84%) |
Oct 20, 2015 | 18.49 | 18.53 | 18.44 | 18.48 | 4,832,967 | +0.03(+0.19%) |
Oct 19, 2015 | 18.58 | 18.58 | 18.40 | 18.45 | 3,969,225 | -0.06(-0.31%) |
Oct 16, 2015 | 18.53 | 18.57 | 18.45 | 18.51 | 7,023,207 | +0.12(+0.66%) |
Oct 15, 2015 | 18.29 | 18.49 | 18.27 | 18.39 | 7,677,678 | +0.16(+0.85%) |
Oct 14, 2015 | 18.27 | 18.28 | 18.05 | 18.23 | 10,265,655 | -0.02(-0.09%) |
Oct 13, 2015 | 18.25 | 18.47 | 18.23 | 18.25 | 5,062,137 | -0.30(-1.61%) |
Oct 12, 2015 | 18.55 | 18.59 | 18.48 | 18.55 | 2,886,187 | -0.01(-0.03%) |
Oct 09, 2015 | 18.66 | 18.74 | 18.52 | 18.55 | 4,612,088 | -0.05(-0.28%) |
Oct 08, 2015 | 18.28 | 18.62 | 18.26 | 18.60 | 7,907,543 | +0.18(+1.00%) |
Oct 07, 2015 | 18.49 | 18.61 | 18.32 | 18.42 | 10,288,843 | -0.17(-0.93%) |
Oct 06, 2015 | 18.60 | 18.65 | 18.54 | 18.59 | 5,714,851 | +0.01(+0.03%) |
Oct 05, 2015 | 18.51 | 18.64 | 18.48 | 18.59 | 5,924,102 | +0.28(+1.54%) |
Oct 02, 2015 | 17.62 | 18.31 | 17.55 | 18.31 | 9,812,784 | +0.51(+2.87%) |