Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.87 | 18.59 | 18.59 | 18.59 | 981,565 | -0.31(-1.65%) |
Dec 30, 2015 | 19.09 | 19.11 | 18.88 | 18.90 | 1,006,534 | -0.20(-1.02%) |
Dec 29, 2015 | 19.10 | 19.17 | 18.91 | 19.09 | 706,881 | +0.15(+0.78%) |
Dec 28, 2015 | 18.79 | 19.50 | 18.75 | 18.95 | 601,556 | +0.02(+0.12%) |
Dec 24, 2015 | 18.88 | 18.92 | 18.92 | 18.92 | 356,420 | +0.08(+0.41%) |
Dec 23, 2015 | 18.77 | 18.88 | 18.62 | 18.84 | 606,972 | +0.17(+0.92%) |
Dec 22, 2015 | 18.71 | 18.84 | 18.39 | 18.67 | 623,387 | +0.02(+0.13%) |
Dec 21, 2015 | 18.53 | 18.69 | 18.37 | 18.65 | 943,085 | +0.20(+1.06%) |
Dec 18, 2015 | 18.59 | 18.61 | 18.21 | 18.45 | 5,812,677 | -0.25(-1.33%) |
Dec 17, 2015 | 18.94 | 18.97 | 18.66 | 18.70 | 1,583,577 | -0.13(-0.70%) |
Dec 16, 2015 | 19.13 | 19.13 | 18.54 | 18.84 | 1,442,394 | -0.13(-0.68%) |
Dec 15, 2015 | 18.72 | 19.09 | 18.68 | 18.97 | 763,713 | +0.45(+2.42%) |
Dec 14, 2015 | 18.54 | 18.71 | 18.38 | 18.52 | 1,040,411 | -0.01(-0.04%) |
Dec 11, 2015 | 18.57 | 18.75 | 18.42 | 18.52 | 891,104 | -0.34(-1.78%) |
Dec 10, 2015 | 18.86 | 19.04 | 18.70 | 18.86 | 725,161 | -0.03(-0.17%) |
Dec 09, 2015 | 19.13 | 19.25 | 18.76 | 18.89 | 1,033,394 | -0.25(-1.30%) |
Dec 08, 2015 | 19.44 | 19.54 | 19.10 | 19.14 | 1,078,810 | -0.50(-2.54%) |
Dec 07, 2015 | 19.85 | 19.90 | 19.46 | 19.64 | 809,617 | -0.29(-1.45%) |
Dec 04, 2015 | 19.57 | 19.95 | 19.52 | 19.93 | 947,289 | +0.44(+2.24%) |
Dec 03, 2015 | 19.85 | 19.91 | 19.44 | 19.49 | 859,602 | -0.22(-1.11%) |
Dec 02, 2015 | 20.35 | 20.37 | 19.66 | 19.71 | 1,360,054 | -0.58(-2.84%) |
Dec 01, 2015 | 20.25 | 20.35 | 20.02 | 20.29 | 890,586 | +0.13(+0.66%) |
Nov 30, 2015 | 20.34 | 20.37 | 20.13 | 20.15 | 963,840 | -0.06(-0.31%) |
Nov 27, 2015 | 20.20 | 20.26 | 19.98 | 20.22 | 459,469 | +0.02(+0.08%) |
Nov 25, 2015 | 20.34 | 20.20 | 20.20 | 20.20 | 461,038 | -0.09(-0.46%) |
Nov 24, 2015 | 20.10 | 20.37 | 20.04 | 20.30 | 503,823 | +0.03(+0.15%) |
Nov 23, 2015 | 20.19 | 20.54 | 20.12 | 20.26 | 669,239 | +0.09(+0.46%) |
Nov 20, 2015 | 20.18 | 20.37 | 20.13 | 20.17 | 754,251 | +0.06(+0.31%) |
Nov 19, 2015 | 20.06 | 20.19 | 19.99 | 20.11 | 486,691 | +0.02(+0.12%) |
Nov 18, 2015 | 19.91 | 20.08 | 19.53 | 20.08 | 653,460 | +0.27(+1.38%) |
Nov 17, 2015 | 19.91 | 20.06 | 19.73 | 19.81 | 730,031 | -0.02(-0.12%) |
Nov 16, 2015 | 19.46 | 19.84 | 19.40 | 19.83 | 536,448 | +0.36(+1.84%) |
Nov 13, 2015 | 19.67 | 19.89 | 19.44 | 19.48 | 782,826 | -0.34(-1.73%) |
Nov 12, 2015 | 19.98 | 20.19 | 19.77 | 19.82 | 775,693 | -0.24(-1.21%) |
Nov 11, 2015 | 20.35 | 20.53 | 20.04 | 20.06 | 872,982 | -0.26(-1.27%) |
Nov 10, 2015 | 20.00 | 20.37 | 20.00 | 20.32 | 799,833 | +0.28(+1.40%) |
Nov 09, 2015 | 20.12 | 20.19 | 19.91 | 20.04 | 1,168,230 | -0.09(-0.43%) |
Nov 06, 2015 | 19.94 | 20.26 | 19.83 | 20.12 | 839,436 | +0.37(+1.86%) |
Nov 05, 2015 | 19.64 | 19.83 | 19.60 | 19.76 | 821,529 | +0.11(+0.56%) |
Nov 04, 2015 | 19.52 | 19.70 | 19.48 | 19.65 | 657,915 | +0.18(+0.92%) |
Nov 03, 2015 | 19.48 | 19.58 | 19.37 | 19.47 | 1,096,470 | -0.06(-0.32%) |
Nov 02, 2015 | 19.41 | 19.65 | 19.22 | 19.53 | 1,487,867 | +0.18(+0.92%) |
Oct 30, 2015 | 19.45 | 19.63 | 19.18 | 19.35 | 1,221,052 | -0.16(-0.83%) |
Oct 29, 2015 | 19.72 | 19.83 | 19.49 | 19.51 | 1,026,100 | -0.29(-1.45%) |
Oct 28, 2015 | 19.36 | 19.84 | 19.27 | 19.80 | 1,353,789 | +0.55(+2.86%) |
Oct 27, 2015 | 19.21 | 19.44 | 18.46 | 19.25 | 1,024,016 | -0.12(-0.60%) |
Oct 26, 2015 | 19.44 | 19.51 | 19.17 | 19.37 | 1,193,332 | -0.08(-0.40%) |
Oct 23, 2015 | 19.34 | 19.48 | 19.16 | 19.45 | 1,223,618 | +0.23(+1.21%) |
Oct 22, 2015 | 18.90 | 19.25 | 18.52 | 19.21 | 1,184,664 | +0.53(+2.82%) |
Oct 21, 2015 | 18.51 | 18.86 | 18.44 | 18.68 | 1,450,045 | +0.25(+1.35%) |
Oct 20, 2015 | 18.27 | 18.51 | 18.18 | 18.44 | 608,883 | +0.20(+1.11%) |
Oct 19, 2015 | 18.01 | 18.40 | 18.01 | 18.23 | 421,494 | +0.09(+0.51%) |
Oct 16, 2015 | 18.43 | 18.67 | 18.08 | 18.14 | 683,342 | -0.22(-1.18%) |
Oct 15, 2015 | 18.11 | 18.37 | 17.92 | 18.36 | 709,458 | +0.35(+1.94%) |
Oct 14, 2015 | 18.41 | 18.69 | 17.99 | 18.01 | 957,684 | -0.46(-2.48%) |
Oct 13, 2015 | 18.44 | 18.68 | 18.37 | 18.47 | 427,880 | -0.09(-0.46%) |
Oct 12, 2015 | 18.32 | 18.58 | 18.26 | 18.55 | 453,044 | +0.17(+0.93%) |
Oct 09, 2015 | 18.51 | 18.61 | 18.28 | 18.38 | 516,759 | -0.11(-0.59%) |
Oct 08, 2015 | 18.30 | 18.53 | 18.16 | 18.49 | 814,764 | +0.21(+1.15%) |
Oct 07, 2015 | 18.00 | 18.29 | 17.90 | 18.28 | 716,648 | +0.37(+2.08%) |
Oct 06, 2015 | 17.96 | 18.02 | 17.64 | 17.91 | 1,236,282 | -0.12(-0.65%) |
Oct 05, 2015 | 17.59 | 18.06 | 17.54 | 18.02 | 590,850 | +0.48(+2.74%) |
Oct 02, 2015 | 17.37 | 17.56 | 16.88 | 17.54 | 856,657 | -0.09(-0.53%) |