Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.32 | 18.99 | 18.99 | 18.99 | 5,129,845 | +0.08(+0.44%) |
Dec 30, 2015 | 18.94 | 19.02 | 18.87 | 18.91 | 3,777,237 | -0.16(-0.86%) |
Dec 29, 2015 | 18.91 | 19.10 | 18.86 | 19.07 | 4,345,867 | +0.28(+1.50%) |
Dec 28, 2015 | 18.76 | 18.84 | 18.71 | 18.79 | 3,809,802 | -0.08(-0.44%) |
Dec 24, 2015 | 18.93 | 18.87 | 18.87 | 18.87 | 1,752,988 | -0.04(-0.19%) |
Dec 23, 2015 | 18.78 | 18.93 | 18.78 | 18.91 | 6,512,487 | +0.42(+2.26%) |
Dec 22, 2015 | 18.48 | 18.52 | 18.35 | 18.49 | 4,073,291 | +0.04(+0.24%) |
Dec 21, 2015 | 18.61 | 18.63 | 18.34 | 18.44 | 4,750,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.65 | 18.68 | 18.37 | 18.38 | 6,659,301 | -0.34(-1.84%) |
Dec 17, 2015 | 19.02 | 19.03 | 18.68 | 18.72 | 6,549,125 | -0.30(-1.56%) |
Dec 16, 2015 | 18.98 | 19.03 | 18.64 | 19.02 | 6,032,274 | +0.49(+2.67%) |
Dec 15, 2015 | 18.62 | 18.70 | 18.50 | 18.52 | 6,368,021 | +0.16(+0.87%) |
Dec 14, 2015 | 18.57 | 18.60 | 18.14 | 18.36 | 6,661,605 | -0.18(-0.97%) |
Dec 11, 2015 | 18.73 | 18.77 | 18.51 | 18.54 | 5,958,512 | -0.34(-1.82%) |
Dec 10, 2015 | 19.05 | 19.09 | 18.88 | 18.89 | 5,476,886 | -0.20(-1.05%) |
Dec 09, 2015 | 19.27 | 19.36 | 18.94 | 19.09 | 6,253,247 | -0.07(-0.37%) |
Dec 08, 2015 | 19.09 | 19.28 | 19.04 | 19.16 | 10,750,064 | -0.39(-2.02%) |
Dec 07, 2015 | 19.37 | 19.58 | 19.28 | 19.55 | 10,459,974 | +0.20(+1.03%) |
Dec 04, 2015 | 19.18 | 19.38 | 19.09 | 19.35 | 8,033,239 | +0.14(+0.74%) |
Dec 03, 2015 | 19.48 | 19.49 | 19.11 | 19.21 | 7,326,763 | -0.19(-0.97%) |
Dec 02, 2015 | 19.58 | 19.60 | 19.36 | 19.40 | 5,112,638 | -0.30(-1.52%) |
Dec 01, 2015 | 19.81 | 19.83 | 19.61 | 19.70 | 4,402,186 | -0.05(-0.27%) |
Nov 30, 2015 | 19.89 | 19.97 | 19.72 | 19.75 | 5,707,797 | -0.15(-0.74%) |
Nov 27, 2015 | 20.01 | 20.01 | 19.87 | 19.90 | 2,865,251 | +0.07(+0.36%) |
Nov 25, 2015 | 19.81 | 19.83 | 19.83 | 19.83 | 5,817,584 | +0.39(+2.00%) |
Nov 24, 2015 | 19.38 | 19.49 | 19.37 | 19.44 | 4,503,718 | -0.19(-0.96%) |
Nov 23, 2015 | 19.82 | 19.96 | 19.57 | 19.63 | 5,045,100 | -0.28(-1.39%) |
Nov 20, 2015 | 20.14 | 20.14 | 19.87 | 19.91 | 5,206,563 | +0.06(+0.33%) |
Nov 19, 2015 | 19.99 | 20.03 | 19.78 | 19.84 | 8,959,498 | +0.08(+0.39%) |
Nov 18, 2015 | 19.68 | 19.78 | 19.62 | 19.77 | 6,272,257 | +0.02(+0.11%) |
Nov 17, 2015 | 19.78 | 19.86 | 19.66 | 19.74 | 5,924,196 | +0.16(+0.81%) |
Nov 16, 2015 | 19.33 | 19.60 | 19.31 | 19.58 | 4,809,472 | +0.28(+1.44%) |
Nov 13, 2015 | 19.39 | 19.46 | 19.26 | 19.31 | 3,504,070 | -0.16(-0.80%) |
Nov 12, 2015 | 19.65 | 19.67 | 19.44 | 19.46 | 5,492,110 | -0.49(-2.44%) |
Nov 11, 2015 | 19.69 | 20.08 | 19.68 | 19.95 | 7,431,615 | +0.42(+2.17%) |
Nov 10, 2015 | 19.58 | 19.67 | 19.40 | 19.53 | 11,554,435 | +0.80(+4.27%) |
Nov 09, 2015 | 18.92 | 18.95 | 18.65 | 18.73 | 4,113,348 | -0.20(-1.07%) |
Nov 06, 2015 | 18.91 | 19.01 | 18.77 | 18.93 | 5,035,205 | -0.23(-1.21%) |
Nov 05, 2015 | 19.21 | 19.28 | 19.08 | 19.16 | 4,421,337 | -0.17(-0.90%) |
Nov 04, 2015 | 19.47 | 19.49 | 19.20 | 19.33 | 4,867,975 | +0.08(+0.42%) |
Nov 03, 2015 | 19.00 | 19.38 | 18.99 | 19.25 | 7,192,840 | +0.01(+0.03%) |
Nov 02, 2015 | 19.14 | 19.27 | 19.12 | 19.25 | 4,725,593 | +0.14(+0.73%) |
Oct 30, 2015 | 18.92 | 19.23 | 18.92 | 19.11 | 4,069,934 | -0.02(-0.09%) |
Oct 29, 2015 | 19.17 | 19.24 | 19.06 | 19.13 | 3,898,368 | -0.23(-1.20%) |
Oct 28, 2015 | 19.18 | 19.42 | 19.14 | 19.36 | 4,518,058 | +0.26(+1.33%) |
Oct 27, 2015 | 19.13 | 19.14 | 18.99 | 19.10 | 4,490,757 | -0.18(-0.93%) |
Oct 26, 2015 | 19.33 | 19.36 | 19.23 | 19.28 | 2,992,499 | -0.06(-0.33%) |
Oct 23, 2015 | 19.43 | 19.44 | 19.28 | 19.35 | 5,082,267 | +0.10(+0.51%) |
Oct 22, 2015 | 19.17 | 19.36 | 19.08 | 19.25 | 8,074,249 | +0.74(+4.01%) |
Oct 21, 2015 | 18.65 | 18.74 | 18.49 | 18.51 | 3,990,874 | -0.16(-0.84%) |
Oct 20, 2015 | 18.67 | 18.71 | 18.62 | 18.66 | 4,786,612 | +0.03(+0.19%) |
Oct 19, 2015 | 18.75 | 18.76 | 18.58 | 18.63 | 3,931,154 | -0.06(-0.31%) |
Oct 16, 2015 | 18.71 | 18.75 | 18.63 | 18.69 | 6,955,845 | +0.12(+0.66%) |
Oct 15, 2015 | 18.47 | 18.67 | 18.45 | 18.56 | 7,604,038 | +0.16(+0.85%) |
Oct 14, 2015 | 18.45 | 18.46 | 18.22 | 18.41 | 10,167,194 | -0.02(-0.09%) |
Oct 13, 2015 | 18.42 | 18.64 | 18.40 | 18.42 | 5,013,584 | -0.30(-1.61%) |
Oct 12, 2015 | 18.73 | 18.77 | 18.66 | 18.73 | 2,858,504 | -0.01(-0.03%) |
Oct 09, 2015 | 18.84 | 18.92 | 18.70 | 18.73 | 4,567,851 | -0.05(-0.28%) |
Oct 08, 2015 | 18.46 | 18.80 | 18.44 | 18.78 | 7,831,699 | +0.19(+1.00%) |
Oct 07, 2015 | 18.67 | 18.79 | 18.49 | 18.60 | 10,190,159 | -0.17(-0.93%) |
Oct 06, 2015 | 18.78 | 18.83 | 18.72 | 18.77 | 5,660,038 | +0.01(+0.03%) |
Oct 05, 2015 | 18.69 | 18.82 | 18.66 | 18.77 | 5,867,282 | +0.28(+1.54%) |
Oct 02, 2015 | 17.79 | 18.49 | 17.72 | 18.48 | 9,718,666 | +0.52(+2.87%) |