Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.48 | 18.12 | 18.12 | 18.12 | 4,703,558 | -0.40(-2.14%) |
Dec 30, 2015 | 18.80 | 18.95 | 18.48 | 18.52 | 4,485,521 | -0.29(-1.52%) |
Dec 29, 2015 | 18.59 | 18.98 | 18.52 | 18.81 | 4,641,622 | +0.39(+2.11%) |
Dec 28, 2015 | 18.53 | 18.62 | 18.26 | 18.42 | 4,540,023 | -0.19(-1.03%) |
Dec 24, 2015 | 18.84 | 18.61 | 18.61 | 18.61 | 1,931,764 | -0.26(-1.40%) |
Dec 23, 2015 | 19.00 | 19.01 | 18.49 | 18.87 | 4,424,057 | +0.10(+0.55%) |
Dec 22, 2015 | 18.26 | 18.94 | 18.18 | 18.77 | 7,383,340 | +0.59(+3.27%) |
Dec 21, 2015 | 18.39 | 18.56 | 18.04 | 18.18 | 6,988,667 | -0.13(-0.72%) |
Dec 18, 2015 | 18.43 | 18.43 | 18.01 | 18.31 | 17,396,276 | -0.18(-0.99%) |
Dec 17, 2015 | 19.42 | 19.51 | 18.48 | 18.49 | 8,856,859 | -0.81(-4.18%) |
Dec 16, 2015 | 19.07 | 19.34 | 19.00 | 19.30 | 5,775,600 | +0.40(+2.10%) |
Dec 15, 2015 | 19.06 | 19.29 | 18.87 | 18.90 | 6,349,112 | +0.02(+0.12%) |
Dec 14, 2015 | 19.23 | 19.65 | 18.73 | 18.88 | 8,303,853 | -0.24(-1.27%) |
Dec 11, 2015 | 19.18 | 19.25 | 19.00 | 19.12 | 6,790,107 | -0.28(-1.44%) |
Dec 10, 2015 | 19.64 | 19.85 | 19.36 | 19.40 | 6,140,354 | -0.05(-0.26%) |
Dec 09, 2015 | 19.31 | 20.04 | 19.28 | 19.45 | 9,277,918 | +0.01(+0.08%) |
Dec 08, 2015 | 19.13 | 19.53 | 19.06 | 19.44 | 8,287,466 | +0.15(+0.76%) |
Dec 07, 2015 | 19.18 | 19.44 | 18.84 | 19.29 | 7,711,486 | +0.07(+0.34%) |
Dec 04, 2015 | 18.53 | 19.44 | 18.53 | 19.23 | 10,752,079 | +0.07(+0.35%) |
Dec 03, 2015 | 19.35 | 19.38 | 18.70 | 19.16 | 11,922,895 | -0.09(-0.46%) |
Dec 02, 2015 | 19.54 | 19.76 | 19.22 | 19.25 | 6,867,890 | -0.33(-1.69%) |
Dec 01, 2015 | 19.61 | 19.81 | 19.39 | 19.58 | 6,956,731 | -0.04(-0.19%) |
Nov 30, 2015 | 20.11 | 20.19 | 19.45 | 19.61 | 8,688,574 | -0.46(-2.30%) |
Nov 27, 2015 | 20.66 | 20.69 | 20.03 | 20.08 | 5,729,767 | -0.51(-2.46%) |
Nov 25, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 6,604,659 | +0.18(+0.86%) |
Nov 24, 2015 | 19.91 | 20.44 | 19.90 | 20.41 | 7,913,097 | +0.53(+2.66%) |
Nov 23, 2015 | 19.81 | 19.89 | 19.64 | 19.88 | 6,919,455 | +0.08(+0.41%) |
Nov 20, 2015 | 19.00 | 19.82 | 18.99 | 19.80 | 16,064,660 | +1.39(+7.53%) |
Nov 19, 2015 | 18.58 | 18.77 | 18.37 | 18.41 | 8,593,117 | -0.22(-1.18%) |
Nov 18, 2015 | 18.34 | 18.68 | 18.32 | 18.63 | 8,524,206 | +0.25(+1.36%) |
Nov 17, 2015 | 18.68 | 18.71 | 18.12 | 18.38 | 8,727,340 | -0.24(-1.30%) |
Nov 16, 2015 | 18.34 | 18.74 | 18.18 | 18.62 | 8,334,226 | +0.11(+0.59%) |
Nov 13, 2015 | 19.22 | 19.23 | 18.40 | 18.51 | 11,075,893 | -0.95(-4.86%) |
Nov 12, 2015 | 19.45 | 19.77 | 19.31 | 19.46 | 7,185,320 | -0.08(-0.41%) |
Nov 11, 2015 | 19.93 | 20.01 | 18.99 | 19.54 | 10,297,281 | -0.48(-2.42%) |
Nov 10, 2015 | 19.21 | 20.09 | 19.08 | 20.02 | 14,405,674 | -0.29(-1.44%) |
Nov 09, 2015 | 20.83 | 20.88 | 20.14 | 20.32 | 6,950,810 | -0.59(-2.81%) |
Nov 06, 2015 | 20.58 | 21.02 | 20.58 | 20.91 | 8,041,922 | +0.09(+0.42%) |
Nov 05, 2015 | 20.66 | 20.83 | 20.49 | 20.82 | 4,843,679 | +0.26(+1.25%) |
Nov 04, 2015 | 20.76 | 20.89 | 20.45 | 20.56 | 5,992,367 | -0.18(-0.88%) |
Nov 03, 2015 | 20.10 | 20.86 | 20.00 | 20.74 | 9,061,539 | +0.75(+3.74%) |
Nov 02, 2015 | 19.92 | 20.07 | 19.42 | 20.00 | 5,398,183 | +0.02(+0.11%) |
Oct 30, 2015 | 19.46 | 20.02 | 19.45 | 19.97 | 5,215,522 | +0.38(+1.95%) |
Oct 29, 2015 | 19.59 | 19.94 | 19.43 | 19.59 | 6,362,749 | -0.34(-1.73%) |
Oct 28, 2015 | 19.47 | 20.07 | 19.47 | 19.94 | 4,293,739 | +0.48(+2.45%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.18 | 19.46 | 4,448,126 | -0.33(-1.67%) |
Oct 26, 2015 | 19.75 | 19.97 | 19.56 | 19.79 | 4,582,435 | +0.01(+0.07%) |
Oct 23, 2015 | 20.12 | 20.18 | 19.60 | 19.78 | 7,727,171 | -0.26(-1.32%) |
Oct 22, 2015 | 19.84 | 20.22 | 19.75 | 20.04 | 9,058,812 | +0.24(+1.22%) |
Oct 21, 2015 | 19.98 | 20.18 | 19.73 | 19.80 | 4,907,157 | -0.12(-0.63%) |
Oct 20, 2015 | 19.72 | 20.09 | 19.63 | 19.92 | 5,335,432 | +0.18(+0.89%) |
Oct 19, 2015 | 19.52 | 19.81 | 19.49 | 19.75 | 8,038,158 | +0.21(+1.05%) |
Oct 16, 2015 | 19.43 | 19.64 | 19.26 | 19.54 | 8,624,750 | +0.10(+0.53%) |
Oct 15, 2015 | 19.58 | 19.67 | 19.06 | 19.44 | 6,672,009 | -0.11(-0.56%) |
Oct 14, 2015 | 19.77 | 19.88 | 19.44 | 19.55 | 7,273,351 | -0.17(-0.86%) |
Oct 13, 2015 | 19.79 | 20.00 | 19.55 | 19.72 | 4,938,343 | -0.10(-0.48%) |
Oct 12, 2015 | 20.20 | 20.27 | 19.75 | 19.81 | 5,537,632 | -0.31(-1.53%) |
Oct 09, 2015 | 19.69 | 20.19 | 19.45 | 20.12 | 19,722,640 | -1.12(-5.29%) |
Oct 08, 2015 | 20.85 | 21.42 | 20.65 | 21.24 | 6,937,288 | +0.41(+1.97%) |
Oct 07, 2015 | 21.41 | 21.42 | 20.63 | 20.83 | 7,327,496 | -0.04(-0.18%) |
Oct 06, 2015 | 21.32 | 21.39 | 20.73 | 20.87 | 5,301,137 | -0.47(-2.20%) |
Oct 05, 2015 | 20.56 | 21.39 | 20.52 | 21.34 | 10,703,247 | +0.99(+4.87%) |
Oct 02, 2015 | 20.21 | 20.36 | 19.89 | 20.35 | 12,382,518 | +0.00(+0.00%) |