Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.88 | 18.60 | 18.60 | 18.60 | 981,033 | -0.31(-1.65%) |
Dec 30, 2015 | 19.10 | 19.12 | 18.89 | 18.91 | 1,005,988 | -0.20(-1.02%) |
Dec 29, 2015 | 19.11 | 19.18 | 18.92 | 19.10 | 706,497 | +0.15(+0.78%) |
Dec 28, 2015 | 18.80 | 19.51 | 18.76 | 18.96 | 601,230 | +0.02(+0.12%) |
Dec 24, 2015 | 18.89 | 18.93 | 18.93 | 18.93 | 356,226 | +0.08(+0.41%) |
Dec 23, 2015 | 18.78 | 18.89 | 18.63 | 18.85 | 606,642 | +0.17(+0.92%) |
Dec 22, 2015 | 18.72 | 18.85 | 18.40 | 18.68 | 623,049 | +0.02(+0.13%) |
Dec 21, 2015 | 18.54 | 18.70 | 18.38 | 18.66 | 942,573 | +0.20(+1.06%) |
Dec 18, 2015 | 18.60 | 18.62 | 18.22 | 18.46 | 5,809,525 | -0.25(-1.33%) |
Dec 17, 2015 | 18.95 | 18.98 | 18.67 | 18.71 | 1,582,718 | -0.13(-0.70%) |
Dec 16, 2015 | 19.14 | 19.14 | 18.55 | 18.85 | 1,441,612 | -0.13(-0.68%) |
Dec 15, 2015 | 18.73 | 19.10 | 18.69 | 18.98 | 763,299 | +0.45(+2.42%) |
Dec 14, 2015 | 18.55 | 18.72 | 18.39 | 18.53 | 1,039,846 | -0.01(-0.04%) |
Dec 11, 2015 | 18.58 | 18.76 | 18.43 | 18.53 | 890,621 | -0.34(-1.78%) |
Dec 10, 2015 | 18.87 | 19.05 | 18.71 | 18.87 | 724,768 | -0.03(-0.17%) |
Dec 09, 2015 | 19.14 | 19.26 | 18.77 | 18.90 | 1,032,833 | -0.25(-1.30%) |
Dec 08, 2015 | 19.45 | 19.55 | 19.11 | 19.15 | 1,078,225 | -0.50(-2.54%) |
Dec 07, 2015 | 19.86 | 19.91 | 19.47 | 19.65 | 809,178 | -0.29(-1.45%) |
Dec 04, 2015 | 19.58 | 19.96 | 19.53 | 19.94 | 946,775 | +0.44(+2.24%) |
Dec 03, 2015 | 19.86 | 19.92 | 19.45 | 19.50 | 859,136 | -0.22(-1.11%) |
Dec 02, 2015 | 20.36 | 20.38 | 19.67 | 19.72 | 1,359,317 | -0.58(-2.85%) |
Dec 01, 2015 | 20.26 | 20.36 | 20.03 | 20.30 | 890,103 | +0.13(+0.66%) |
Nov 30, 2015 | 20.35 | 20.38 | 20.14 | 20.17 | 963,318 | -0.06(-0.31%) |
Nov 27, 2015 | 20.21 | 20.27 | 19.99 | 20.23 | 459,220 | +0.02(+0.08%) |
Nov 25, 2015 | 20.35 | 20.21 | 20.21 | 20.21 | 460,788 | -0.09(-0.46%) |
Nov 24, 2015 | 20.11 | 20.38 | 20.05 | 20.31 | 503,549 | +0.03(+0.15%) |
Nov 23, 2015 | 20.20 | 20.56 | 20.13 | 20.27 | 668,876 | +0.09(+0.46%) |
Nov 20, 2015 | 20.19 | 20.38 | 20.14 | 20.18 | 753,842 | +0.06(+0.31%) |
Nov 19, 2015 | 20.07 | 20.20 | 20.00 | 20.12 | 486,427 | +0.02(+0.12%) |
Nov 18, 2015 | 19.92 | 20.10 | 19.54 | 20.10 | 653,106 | +0.27(+1.38%) |
Nov 17, 2015 | 19.92 | 20.07 | 19.74 | 19.82 | 729,636 | -0.02(-0.12%) |
Nov 16, 2015 | 19.47 | 19.85 | 19.41 | 19.85 | 536,157 | +0.36(+1.84%) |
Nov 13, 2015 | 19.68 | 19.90 | 19.46 | 19.49 | 782,402 | -0.34(-1.73%) |
Nov 12, 2015 | 19.99 | 20.20 | 19.78 | 19.83 | 775,272 | -0.24(-1.21%) |
Nov 11, 2015 | 20.36 | 20.54 | 20.05 | 20.07 | 872,508 | -0.26(-1.27%) |
Nov 10, 2015 | 20.01 | 20.38 | 20.01 | 20.33 | 799,400 | +0.28(+1.40%) |
Nov 09, 2015 | 20.13 | 20.20 | 19.92 | 20.05 | 1,167,596 | -0.09(-0.43%) |
Nov 06, 2015 | 19.95 | 20.27 | 19.85 | 20.13 | 838,981 | +0.37(+1.86%) |
Nov 05, 2015 | 19.65 | 19.85 | 19.61 | 19.77 | 821,083 | +0.11(+0.56%) |
Nov 04, 2015 | 19.53 | 19.71 | 19.49 | 19.66 | 657,559 | +0.18(+0.92%) |
Nov 03, 2015 | 19.49 | 19.59 | 19.38 | 19.48 | 1,095,876 | -0.06(-0.32%) |
Nov 02, 2015 | 19.42 | 19.66 | 19.23 | 19.54 | 1,487,060 | +0.18(+0.92%) |
Oct 30, 2015 | 19.46 | 19.64 | 19.19 | 19.36 | 1,220,390 | -0.16(-0.83%) |
Oct 29, 2015 | 19.73 | 19.84 | 19.50 | 19.53 | 1,025,543 | -0.29(-1.45%) |
Oct 28, 2015 | 19.37 | 19.85 | 19.28 | 19.81 | 1,353,055 | +0.55(+2.86%) |
Oct 27, 2015 | 19.22 | 19.45 | 18.47 | 19.26 | 1,023,461 | -0.12(-0.60%) |
Oct 26, 2015 | 19.45 | 19.53 | 19.18 | 19.38 | 1,192,685 | -0.08(-0.40%) |
Oct 23, 2015 | 19.35 | 19.49 | 19.17 | 19.46 | 1,222,955 | +0.23(+1.21%) |
Oct 22, 2015 | 18.91 | 19.26 | 18.53 | 19.22 | 1,184,022 | +0.53(+2.82%) |
Oct 21, 2015 | 18.52 | 18.87 | 18.45 | 18.69 | 1,449,259 | +0.25(+1.35%) |
Oct 20, 2015 | 18.28 | 18.52 | 18.19 | 18.45 | 608,553 | +0.20(+1.11%) |
Oct 19, 2015 | 18.02 | 18.41 | 18.02 | 18.24 | 421,265 | +0.09(+0.51%) |
Oct 16, 2015 | 18.44 | 18.68 | 18.09 | 18.15 | 682,972 | -0.22(-1.18%) |
Oct 15, 2015 | 18.12 | 18.38 | 17.93 | 18.37 | 709,073 | +0.35(+1.94%) |
Oct 14, 2015 | 18.42 | 18.70 | 18.00 | 18.02 | 957,165 | -0.46(-2.48%) |
Oct 13, 2015 | 18.45 | 18.69 | 18.38 | 18.48 | 427,648 | -0.09(-0.46%) |
Oct 12, 2015 | 18.33 | 18.59 | 18.27 | 18.56 | 452,798 | +0.17(+0.93%) |
Oct 09, 2015 | 18.52 | 18.62 | 18.29 | 18.39 | 516,479 | -0.11(-0.59%) |
Oct 08, 2015 | 18.31 | 18.54 | 18.17 | 18.50 | 814,322 | +0.21(+1.15%) |
Oct 07, 2015 | 18.01 | 18.30 | 17.91 | 18.29 | 716,259 | +0.37(+2.08%) |
Oct 06, 2015 | 17.96 | 18.03 | 17.65 | 17.92 | 1,235,611 | -0.12(-0.65%) |
Oct 05, 2015 | 17.60 | 18.07 | 17.55 | 18.03 | 590,530 | +0.48(+2.74%) |
Oct 02, 2015 | 17.38 | 17.57 | 16.89 | 17.55 | 856,192 | -0.09(-0.53%) |