Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.16 | 16.10 | 16.10 | 16.10 | 2,829,221 | -0.12(-0.74%) |
Dec 30, 2015 | 16.28 | 16.29 | 16.20 | 16.22 | 4,395,999 | -0.10(-0.62%) |
Dec 29, 2015 | 16.28 | 16.35 | 16.28 | 16.32 | 4,196,848 | +0.21(+1.30%) |
Dec 28, 2015 | 16.10 | 16.13 | 16.05 | 16.11 | 4,310,455 | -0.04(-0.27%) |
Dec 24, 2015 | 16.18 | 16.16 | 16.16 | 16.16 | 2,077,947 | -0.08(-0.50%) |
Dec 23, 2015 | 16.13 | 16.24 | 16.12 | 16.24 | 16,548,475 | +0.26(+1.65%) |
Dec 22, 2015 | 15.89 | 15.98 | 15.81 | 15.97 | 5,449,000 | +0.10(+0.63%) |
Dec 21, 2015 | 16.01 | 16.01 | 15.77 | 15.87 | 5,528,885 | +0.06(+0.36%) |
Dec 18, 2015 | 15.97 | 15.98 | 15.82 | 15.82 | 5,829,529 | -0.27(-1.68%) |
Dec 17, 2015 | 16.24 | 16.27 | 16.08 | 16.09 | 5,079,053 | -0.08(-0.51%) |
Dec 16, 2015 | 16.02 | 16.19 | 15.92 | 16.17 | 4,810,694 | +0.34(+2.15%) |
Dec 15, 2015 | 15.76 | 15.87 | 15.75 | 15.83 | 6,643,848 | +0.17(+1.08%) |
Dec 14, 2015 | 15.68 | 15.70 | 15.41 | 15.66 | 4,562,379 | +0.07(+0.44%) |
Dec 11, 2015 | 15.71 | 15.73 | 15.57 | 15.59 | 3,091,190 | -0.37(-2.32%) |
Dec 10, 2015 | 16.01 | 16.04 | 15.94 | 15.96 | 3,346,249 | +0.06(+0.40%) |
Dec 09, 2015 | 16.05 | 16.18 | 15.83 | 15.90 | 3,632,412 | -0.26(-1.63%) |
Dec 08, 2015 | 16.14 | 16.20 | 16.07 | 16.16 | 4,884,270 | -0.26(-1.61%) |
Dec 07, 2015 | 16.49 | 16.49 | 16.36 | 16.43 | 1,724,876 | -0.05(-0.31%) |
Dec 04, 2015 | 16.25 | 16.51 | 16.25 | 16.48 | 4,776,389 | +0.21(+1.28%) |
Dec 03, 2015 | 16.61 | 16.62 | 16.19 | 16.27 | 4,211,254 | -0.40(-2.38%) |
Dec 02, 2015 | 16.81 | 16.83 | 16.63 | 16.67 | 3,213,545 | -0.12(-0.73%) |
Dec 01, 2015 | 16.76 | 16.80 | 16.70 | 16.79 | 3,253,065 | +0.11(+0.64%) |
Nov 30, 2015 | 16.72 | 16.73 | 16.66 | 16.68 | 3,024,672 | -0.01(-0.04%) |
Nov 27, 2015 | 16.70 | 16.72 | 16.67 | 16.69 | 417,316 | +0.06(+0.37%) |
Nov 25, 2015 | 16.64 | 16.63 | 16.63 | 16.63 | 2,945,240 | +0.06(+0.34%) |
Nov 24, 2015 | 16.46 | 16.59 | 16.45 | 16.57 | 3,076,442 | -0.01(-0.08%) |
Nov 23, 2015 | 16.64 | 16.69 | 16.56 | 16.58 | 2,796,767 | -0.07(-0.41%) |
Nov 20, 2015 | 16.69 | 16.74 | 16.64 | 16.65 | 1,398,342 | +0.01(+0.04%) |
Nov 19, 2015 | 16.65 | 16.70 | 16.62 | 16.64 | 2,941,466 | +0.00(+0.00%) |
Nov 18, 2015 | 16.54 | 16.67 | 16.51 | 16.64 | 2,944,798 | +0.16(+0.98%) |
Nov 17, 2015 | 16.53 | 16.59 | 16.46 | 16.48 | 3,588,230 | +0.07(+0.42%) |
Nov 16, 2015 | 16.20 | 16.42 | 16.20 | 16.41 | 1,830,940 | +0.25(+1.54%) |
Nov 13, 2015 | 16.22 | 16.27 | 16.13 | 16.16 | 5,311,244 | -0.09(-0.58%) |
Nov 12, 2015 | 16.39 | 16.43 | 16.25 | 16.26 | 2,419,018 | -0.27(-1.62%) |
Nov 11, 2015 | 16.59 | 16.61 | 16.51 | 16.53 | 2,382,626 | +0.02(+0.15%) |
Nov 10, 2015 | 16.44 | 16.51 | 16.42 | 16.50 | 2,561,782 | +0.03(+0.19%) |
Nov 09, 2015 | 16.59 | 16.59 | 16.40 | 16.47 | 2,358,300 | -0.21(-1.23%) |
Nov 06, 2015 | 16.65 | 16.68 | 16.55 | 16.68 | 5,508,133 | +0.10(+0.60%) |
Nov 05, 2015 | 16.60 | 16.64 | 16.52 | 16.58 | 1,890,756 | +0.02(+0.11%) |
Nov 04, 2015 | 16.63 | 16.64 | 16.52 | 16.56 | 1,663,952 | +0.01(+0.04%) |
Nov 03, 2015 | 16.45 | 16.60 | 16.45 | 16.55 | 1,893,663 | +0.02(+0.15%) |
Nov 02, 2015 | 16.43 | 16.53 | 16.41 | 16.53 | 1,163,881 | +0.14(+0.88%) |
Oct 30, 2015 | 16.42 | 16.46 | 16.38 | 16.38 | 2,199,142 | -0.09(-0.53%) |
Oct 29, 2015 | 16.42 | 16.48 | 16.40 | 16.47 | 1,448,373 | -0.16(-0.97%) |
Oct 28, 2015 | 16.45 | 16.64 | 16.44 | 16.63 | 1,655,344 | +0.22(+1.33%) |
Oct 27, 2015 | 16.43 | 16.46 | 16.37 | 16.41 | 2,127,521 | -0.13(-0.79%) |
Oct 26, 2015 | 16.59 | 16.59 | 16.52 | 16.54 | 1,607,185 | -0.10(-0.60%) |
Oct 23, 2015 | 16.58 | 16.68 | 16.56 | 16.64 | 1,748,281 | +0.26(+1.56%) |
Oct 22, 2015 | 16.24 | 16.44 | 16.24 | 16.39 | 1,373,085 | +0.34(+2.14%) |
Oct 21, 2015 | 16.13 | 16.16 | 16.03 | 16.05 | 1,326,604 | +0.01(+0.08%) |
Oct 20, 2015 | 16.01 | 16.07 | 15.99 | 16.03 | 759,533 | -0.06(-0.35%) |
Oct 19, 2015 | 16.06 | 16.09 | 16.02 | 16.09 | 1,785,699 | -0.05(-0.31%) |
Oct 16, 2015 | 16.09 | 16.14 | 16.04 | 16.14 | 1,385,294 | +0.06(+0.35%) |
Oct 15, 2015 | 15.95 | 16.10 | 15.91 | 16.08 | 1,743,024 | +0.32(+2.02%) |
Oct 14, 2015 | 15.83 | 15.90 | 15.73 | 15.77 | 6,821,094 | -0.12(-0.75%) |
Oct 13, 2015 | 15.88 | 16.00 | 15.85 | 15.88 | 1,636,411 | -0.19(-1.20%) |
Oct 12, 2015 | 16.05 | 16.08 | 16.03 | 16.08 | 1,079,604 | -0.04(-0.25%) |
Oct 09, 2015 | 16.12 | 16.16 | 16.06 | 16.12 | 748,452 | -0.01(-0.06%) |
Oct 08, 2015 | 15.95 | 16.14 | 15.95 | 16.13 | 1,137,902 | +0.07(+0.47%) |
Oct 07, 2015 | 16.03 | 16.10 | 15.90 | 16.05 | 1,416,070 | +0.19(+1.22%) |
Oct 06, 2015 | 15.89 | 15.96 | 15.83 | 15.86 | 2,325,513 | -0.07(-0.43%) |
Oct 05, 2015 | 15.80 | 15.94 | 15.78 | 15.93 | 2,015,810 | +0.32(+2.08%) |
Oct 02, 2015 | 15.18 | 15.60 | 15.14 | 15.60 | 2,845,293 | +0.24(+1.54%) |