Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.12 | 18.10 | 18.10 | 18.10 | 2,520,356 | -0.13(-0.74%) |
Dec 30, 2015 | 18.41 | 18.41 | 18.18 | 18.24 | 2,127,979 | -0.20(-1.10%) |
Dec 29, 2015 | 18.41 | 18.50 | 18.35 | 18.44 | 2,609,813 | +0.21(+1.15%) |
Dec 28, 2015 | 18.35 | 18.35 | 18.19 | 18.23 | 2,188,952 | -0.28(-1.50%) |
Dec 24, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 1,188,383 | +0.05(+0.27%) |
Dec 23, 2015 | 18.28 | 18.49 | 18.23 | 18.46 | 2,538,120 | +0.40(+2.19%) |
Dec 22, 2015 | 17.98 | 18.10 | 17.86 | 18.06 | 2,519,550 | +0.10(+0.56%) |
Dec 21, 2015 | 18.13 | 18.17 | 17.88 | 17.96 | 3,287,093 | -0.01(-0.05%) |
Dec 18, 2015 | 17.86 | 18.08 | 17.86 | 17.97 | 4,448,764 | +0.00(+0.00%) |
Dec 17, 2015 | 18.27 | 18.29 | 17.90 | 17.97 | 2,934,215 | -0.42(-2.26%) |
Dec 16, 2015 | 18.18 | 18.43 | 18.11 | 18.38 | 3,366,641 | +0.25(+1.37%) |
Dec 15, 2015 | 17.98 | 18.21 | 17.97 | 18.13 | 2,780,306 | +0.33(+1.87%) |
Dec 14, 2015 | 17.89 | 17.98 | 17.65 | 17.80 | 5,597,062 | -0.12(-0.65%) |
Dec 11, 2015 | 18.14 | 18.17 | 17.88 | 17.92 | 4,983,433 | -0.42(-2.31%) |
Dec 10, 2015 | 18.26 | 18.54 | 18.25 | 18.34 | 3,195,835 | +0.00(+0.00%) |
Dec 09, 2015 | 18.26 | 18.68 | 18.18 | 18.34 | 5,281,649 | +0.09(+0.50%) |
Dec 08, 2015 | 18.25 | 18.43 | 18.15 | 18.25 | 3,281,810 | -0.28(-1.52%) |
Dec 07, 2015 | 18.92 | 18.94 | 18.48 | 18.53 | 1,869,963 | -0.66(-3.42%) |
Dec 04, 2015 | 19.11 | 19.20 | 19.02 | 19.19 | 2,406,403 | +0.03(+0.17%) |
Dec 03, 2015 | 19.48 | 19.48 | 19.10 | 19.16 | 2,658,706 | -0.18(-0.95%) |
Dec 02, 2015 | 19.52 | 19.65 | 19.31 | 19.34 | 1,847,626 | -0.27(-1.36%) |
Dec 01, 2015 | 19.37 | 19.62 | 19.36 | 19.60 | 1,983,477 | +0.27(+1.42%) |
Nov 30, 2015 | 19.17 | 19.39 | 19.17 | 19.33 | 1,733,258 | +0.13(+0.69%) |
Nov 27, 2015 | 19.19 | 19.27 | 19.15 | 19.20 | 1,070,362 | -0.11(-0.56%) |
Nov 25, 2015 | 19.29 | 19.31 | 19.31 | 19.31 | 1,485,240 | -0.03(-0.13%) |
Nov 24, 2015 | 19.19 | 19.43 | 19.18 | 19.33 | 2,351,761 | +0.17(+0.87%) |
Nov 23, 2015 | 19.24 | 19.42 | 19.16 | 19.16 | 2,174,458 | -0.14(-0.73%) |
Nov 20, 2015 | 19.50 | 19.52 | 19.28 | 19.31 | 2,070,048 | -0.14(-0.73%) |
Nov 19, 2015 | 19.36 | 19.46 | 19.33 | 19.45 | 1,169,438 | +0.15(+0.78%) |
Nov 18, 2015 | 19.16 | 19.31 | 19.13 | 19.30 | 2,537,911 | +0.18(+0.96%) |
Nov 17, 2015 | 19.15 | 19.27 | 19.05 | 19.11 | 3,042,104 | -0.02(-0.09%) |
Nov 16, 2015 | 18.72 | 19.13 | 18.72 | 19.13 | 2,790,941 | +0.37(+1.99%) |
Nov 13, 2015 | 18.82 | 18.88 | 18.69 | 18.76 | 7,280,737 | -0.17(-0.88%) |
Nov 12, 2015 | 19.05 | 19.10 | 18.91 | 18.92 | 2,187,551 | -0.36(-1.85%) |
Nov 11, 2015 | 19.42 | 19.46 | 19.22 | 19.28 | 1,480,834 | -0.09(-0.47%) |
Nov 10, 2015 | 19.35 | 19.41 | 19.24 | 19.37 | 1,558,653 | -0.07(-0.38%) |
Nov 09, 2015 | 19.57 | 19.58 | 19.30 | 19.45 | 2,075,537 | -0.09(-0.47%) |
Nov 06, 2015 | 19.61 | 19.66 | 19.41 | 19.54 | 2,169,050 | -0.19(-0.97%) |
Nov 05, 2015 | 19.85 | 19.92 | 19.67 | 19.73 | 2,035,005 | -0.19(-0.96%) |
Nov 04, 2015 | 20.13 | 20.19 | 19.85 | 19.92 | 1,754,169 | -0.25(-1.24%) |
Nov 03, 2015 | 19.87 | 20.19 | 19.83 | 20.17 | 3,799,131 | +0.26(+1.29%) |
Nov 02, 2015 | 19.73 | 19.95 | 19.73 | 19.91 | 1,089,246 | +0.14(+0.71%) |
Oct 30, 2015 | 20.05 | 20.09 | 19.77 | 19.77 | 3,791,714 | -0.34(-1.69%) |
Oct 29, 2015 | 20.10 | 20.27 | 20.06 | 20.11 | 1,246,439 | -0.07(-0.33%) |
Oct 28, 2015 | 19.92 | 20.31 | 19.91 | 20.18 | 2,101,494 | +0.35(+1.76%) |
Oct 27, 2015 | 19.91 | 19.98 | 19.75 | 19.83 | 2,187,353 | -0.24(-1.20%) |
Oct 26, 2015 | 20.32 | 20.34 | 20.06 | 20.07 | 1,341,346 | -0.22(-1.11%) |
Oct 23, 2015 | 20.34 | 20.43 | 20.23 | 20.29 | 2,051,124 | +0.00(+0.00%) |
Oct 22, 2015 | 20.01 | 20.30 | 20.01 | 20.29 | 2,183,826 | +0.33(+1.66%) |
Oct 21, 2015 | 20.42 | 20.44 | 19.82 | 19.96 | 2,404,882 | -0.47(-2.32%) |
Oct 20, 2015 | 20.33 | 20.60 | 20.29 | 20.44 | 1,055,497 | +0.19(+0.94%) |
Oct 19, 2015 | 20.39 | 20.47 | 20.19 | 20.24 | 2,128,215 | -0.32(-1.54%) |
Oct 16, 2015 | 20.63 | 20.70 | 20.53 | 20.56 | 1,781,973 | -0.07(-0.32%) |
Oct 15, 2015 | 20.50 | 20.65 | 20.40 | 20.63 | 5,495,108 | +0.04(+0.20%) |
Oct 14, 2015 | 20.40 | 20.61 | 20.40 | 20.58 | 1,809,308 | +0.24(+1.18%) |
Oct 13, 2015 | 20.32 | 20.60 | 20.28 | 20.34 | 1,533,462 | -0.17(-0.85%) |
Oct 12, 2015 | 20.69 | 20.69 | 20.49 | 20.52 | 1,829,397 | -0.18(-0.88%) |
Oct 09, 2015 | 20.67 | 20.81 | 20.59 | 20.70 | 6,512,340 | +0.12(+0.56%) |
Oct 08, 2015 | 20.34 | 20.61 | 20.30 | 20.58 | 1,752,155 | +0.24(+1.18%) |
Oct 07, 2015 | 20.24 | 20.44 | 20.16 | 20.34 | 3,876,205 | +0.31(+1.53%) |
Oct 06, 2015 | 19.86 | 20.07 | 19.80 | 20.04 | 3,538,469 | +0.23(+1.17%) |
Oct 05, 2015 | 19.58 | 19.85 | 19.58 | 19.80 | 1,913,609 | +0.41(+2.10%) |
Oct 02, 2015 | 18.96 | 19.40 | 18.91 | 19.40 | 2,819,531 | +0.29(+1.52%) |