Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.10 | 16.96 | 16.96 | 16.96 | 4,149,565 | -0.20(-1.15%) |
Dec 30, 2015 | 17.20 | 17.34 | 17.13 | 17.16 | 1,901,780 | -0.07(-0.42%) |
Dec 29, 2015 | 17.24 | 17.30 | 17.12 | 17.23 | 1,954,992 | +0.11(+0.64%) |
Dec 28, 2015 | 17.03 | 17.13 | 16.93 | 17.12 | 2,694,260 | -0.04(-0.21%) |
Dec 24, 2015 | 17.19 | 17.16 | 17.16 | 17.16 | 1,337,342 | +0.07(+0.38%) |
Dec 23, 2015 | 17.08 | 17.22 | 17.00 | 17.09 | 3,669,347 | +0.12(+0.73%) |
Dec 22, 2015 | 16.80 | 17.03 | 16.65 | 16.97 | 4,626,250 | +0.26(+1.57%) |
Dec 21, 2015 | 16.62 | 16.71 | 16.54 | 16.71 | 2,958,881 | +0.18(+1.10%) |
Dec 18, 2015 | 16.47 | 16.78 | 16.38 | 16.52 | 7,081,567 | +0.14(+0.85%) |
Dec 17, 2015 | 16.65 | 16.70 | 16.38 | 16.38 | 3,758,493 | -0.25(-1.49%) |
Dec 16, 2015 | 16.46 | 16.67 | 16.34 | 16.63 | 6,271,114 | +0.32(+1.96%) |
Dec 15, 2015 | 16.51 | 16.60 | 16.29 | 16.31 | 5,279,796 | -0.06(-0.36%) |
Dec 14, 2015 | 16.38 | 16.48 | 16.18 | 16.37 | 4,171,140 | +0.06(+0.36%) |
Dec 11, 2015 | 16.71 | 16.72 | 16.20 | 16.31 | 6,592,115 | -0.66(-3.86%) |
Dec 10, 2015 | 16.91 | 17.09 | 16.83 | 16.97 | 3,981,833 | +0.10(+0.60%) |
Dec 09, 2015 | 17.03 | 17.19 | 16.77 | 16.87 | 3,956,634 | -0.29(-1.70%) |
Dec 08, 2015 | 17.03 | 17.24 | 16.96 | 17.16 | 3,935,266 | +0.02(+0.13%) |
Dec 07, 2015 | 17.08 | 17.24 | 17.05 | 17.14 | 5,969,912 | +0.06(+0.34%) |
Dec 04, 2015 | 16.78 | 17.19 | 16.77 | 17.08 | 5,616,984 | +0.36(+2.13%) |
Dec 03, 2015 | 16.88 | 16.95 | 16.60 | 16.72 | 4,895,684 | -0.07(-0.43%) |
Dec 02, 2015 | 16.96 | 16.97 | 16.76 | 16.79 | 2,683,654 | -0.21(-1.24%) |
Dec 01, 2015 | 16.86 | 17.05 | 16.79 | 17.00 | 5,508,126 | +0.25(+1.48%) |
Nov 30, 2015 | 16.92 | 16.98 | 16.70 | 16.76 | 3,903,221 | -0.11(-0.65%) |
Nov 27, 2015 | 16.79 | 16.90 | 16.68 | 16.87 | 1,433,069 | +0.08(+0.48%) |
Nov 25, 2015 | 16.67 | 16.79 | 16.79 | 16.79 | 3,185,884 | +0.14(+0.83%) |
Nov 24, 2015 | 16.78 | 16.79 | 16.55 | 16.65 | 5,820,506 | -0.28(-1.63%) |
Nov 23, 2015 | 16.94 | 16.97 | 16.80 | 16.92 | 2,166,858 | +0.00(+0.00%) |
Nov 20, 2015 | 16.99 | 17.08 | 16.89 | 16.92 | 3,658,813 | +0.04(+0.21%) |
Nov 19, 2015 | 16.75 | 16.98 | 16.73 | 16.89 | 3,626,102 | +0.13(+0.78%) |
Nov 18, 2015 | 16.49 | 16.77 | 16.45 | 16.76 | 3,422,967 | +0.33(+1.98%) |
Nov 17, 2015 | 16.55 | 16.59 | 16.39 | 16.43 | 3,376,292 | -0.10(-0.61%) |
Nov 16, 2015 | 16.26 | 16.57 | 16.22 | 16.53 | 3,650,166 | +0.26(+1.60%) |
Nov 13, 2015 | 16.57 | 16.63 | 16.23 | 16.27 | 6,460,454 | -0.30(-1.84%) |
Nov 12, 2015 | 16.53 | 16.74 | 16.47 | 16.58 | 3,755,146 | -0.12(-0.74%) |
Nov 11, 2015 | 16.78 | 16.81 | 16.65 | 16.70 | 3,530,082 | +0.01(+0.04%) |
Nov 10, 2015 | 16.39 | 16.73 | 16.39 | 16.69 | 3,592,176 | +0.26(+1.59%) |
Nov 09, 2015 | 16.50 | 16.59 | 16.30 | 16.43 | 3,940,152 | -0.11(-0.66%) |
Nov 06, 2015 | 16.46 | 16.55 | 16.31 | 16.54 | 4,216,285 | +0.04(+0.26%) |
Nov 05, 2015 | 16.67 | 16.71 | 16.50 | 16.50 | 4,983,956 | -0.17(-1.04%) |
Nov 04, 2015 | 16.89 | 16.98 | 16.64 | 16.67 | 4,972,878 | -0.20(-1.20%) |
Nov 03, 2015 | 16.97 | 17.01 | 16.70 | 16.87 | 6,779,004 | -0.14(-0.81%) |
Nov 02, 2015 | 16.60 | 17.13 | 16.58 | 17.01 | 5,786,805 | +0.39(+2.36%) |
Oct 30, 2015 | 16.50 | 16.67 | 16.41 | 16.62 | 4,964,146 | +0.12(+0.75%) |
Oct 29, 2015 | 16.40 | 16.58 | 16.34 | 16.50 | 5,160,434 | +0.04(+0.22%) |
Oct 28, 2015 | 16.38 | 16.46 | 16.24 | 16.46 | 5,323,833 | +0.17(+1.02%) |
Oct 27, 2015 | 16.34 | 16.38 | 16.18 | 16.29 | 3,666,969 | -0.10(-0.62%) |
Oct 26, 2015 | 16.24 | 16.45 | 16.23 | 16.39 | 5,008,182 | +0.16(+0.98%) |
Oct 23, 2015 | 16.22 | 16.26 | 16.01 | 16.23 | 5,882,344 | +0.16(+0.99%) |
Oct 22, 2015 | 15.92 | 16.12 | 15.85 | 16.08 | 7,760,642 | +0.33(+2.12%) |
Oct 21, 2015 | 15.76 | 16.17 | 15.65 | 15.74 | 10,558,886 | +0.24(+1.54%) |
Oct 20, 2015 | 15.52 | 15.71 | 15.44 | 15.50 | 5,471,245 | -0.01(-0.05%) |
Oct 19, 2015 | 15.32 | 15.52 | 15.24 | 15.51 | 4,721,364 | +0.15(+0.99%) |
Oct 16, 2015 | 15.49 | 15.55 | 15.26 | 15.36 | 4,432,756 | -0.04(-0.24%) |
Oct 15, 2015 | 15.21 | 15.45 | 15.10 | 15.39 | 6,872,190 | +0.28(+1.87%) |
Oct 14, 2015 | 15.18 | 15.23 | 15.05 | 15.11 | 3,180,497 | -0.08(-0.53%) |
Oct 13, 2015 | 15.10 | 15.31 | 15.07 | 15.19 | 5,455,880 | +0.00(+0.00%) |
Oct 12, 2015 | 15.26 | 15.29 | 15.15 | 15.19 | 4,610,733 | -0.06(-0.38%) |
Oct 09, 2015 | 15.17 | 15.26 | 14.98 | 15.25 | 4,747,592 | +0.11(+0.72%) |
Oct 08, 2015 | 14.61 | 15.16 | 14.60 | 15.14 | 8,518,075 | +0.46(+3.11%) |
Oct 07, 2015 | 14.60 | 14.73 | 14.54 | 14.68 | 6,991,206 | +0.14(+1.00%) |
Oct 06, 2015 | 14.51 | 14.80 | 14.50 | 14.54 | 4,375,121 | +0.02(+0.15%) |
Oct 05, 2015 | 14.30 | 14.57 | 14.28 | 14.52 | 6,953,716 | +0.28(+1.99%) |
Oct 02, 2015 | 13.69 | 14.23 | 13.65 | 14.23 | 5,426,506 | +0.33(+2.35%) |