Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.62 | 19.62 | 19.62 | 0 | +0.19(+0.98%) | |
Dec 30, 2015 | 19.41 | 19.53 | 19.40 | 19.43 | 254,653 | -0.20(-1.02%) |
Dec 29, 2015 | 19.50 | 19.65 | 19.50 | 19.63 | 618,311 | +0.11(+0.56%) |
Dec 28, 2015 | 19.51 | 19.55 | 19.25 | 19.52 | 130,476 | -0.16(-0.84%) |
Dec 24, 2015 | 19.68 | 19.68 | 19.68 | 0 | -0.14(-0.71%) | |
Dec 23, 2015 | 19.65 | 19.85 | 19.61 | 19.82 | 377,931 | +0.25(+1.25%) |
Dec 22, 2015 | 19.40 | 19.69 | 19.40 | 19.58 | 732,811 | +0.07(+0.36%) |
Dec 21, 2015 | 19.55 | 19.57 | 19.33 | 19.51 | 742,156 | -0.06(-0.31%) |
Dec 18, 2015 | 19.67 | 19.67 | 19.43 | 19.57 | 371,888 | +0.05(+0.25%) |
Dec 17, 2015 | 19.62 | 19.62 | 19.48 | 19.52 | 944,418 | -0.23(-1.18%) |
Dec 16, 2015 | 19.58 | 19.81 | 19.52 | 19.75 | 758,480 | +0.48(+2.49%) |
Dec 15, 2015 | 19.07 | 19.34 | 19.07 | 19.27 | 775,461 | +0.36(+1.93%) |
Dec 14, 2015 | 18.75 | 18.92 | 18.70 | 18.91 | 672,474 | +0.30(+1.61%) |
Dec 11, 2015 | 19.00 | 19.00 | 18.61 | 18.61 | 410,973 | -0.63(-3.27%) |
Dec 10, 2015 | 19.43 | 19.43 | 19.24 | 19.24 | 389,864 | -0.06(-0.31%) |
Dec 09, 2015 | 19.25 | 19.50 | 19.25 | 19.30 | 841,937 | +0.11(+0.55%) |
Dec 08, 2015 | 19.15 | 19.29 | 19.06 | 19.20 | 1,165,351 | -0.32(-1.61%) |
Dec 07, 2015 | 19.50 | 19.52 | 19.30 | 19.51 | 668,500 | -0.02(-0.10%) |
Dec 04, 2015 | 19.52 | 19.54 | 19.30 | 19.53 | 987,023 | -0.10(-0.51%) |
Dec 03, 2015 | 19.67 | 19.91 | 19.45 | 19.63 | 435,667 | -0.02(-0.10%) |
Dec 02, 2015 | 19.96 | 19.96 | 19.60 | 19.65 | 611,787 | -0.42(-2.07%) |
Dec 01, 2015 | 20.02 | 20.08 | 19.85 | 20.07 | 937,034 | +0.12(+0.58%) |
Nov 30, 2015 | 19.76 | 20.02 | 19.76 | 19.95 | 809,808 | +0.22(+1.12%) |
Nov 27, 2015 | 19.80 | 19.86 | 19.72 | 19.73 | 245,479 | -0.52(-2.57%) |
Nov 25, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Nov 24, 2015 | 19.97 | 20.26 | 19.83 | 20.21 | 803,356 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.15 | 1,022,805 | -0.10(-0.49%) | ||
Nov 20, 2015 | 19.88 | 20.25 | 19.76 | 20.25 | 1,894,117 | +0.45(+2.27%) |
Nov 19, 2015 | 19.75 | 19.83 | 19.71 | 19.80 | 356,914 | +0.02(+0.10%) |
Nov 18, 2015 | 19.58 | 19.78 | 19.47 | 19.78 | 364,800 | +0.08(+0.41%) |
Nov 17, 2015 | 19.67 | 19.73 | 19.60 | 19.70 | 631,791 | +0.07(+0.36%) |
Nov 16, 2015 | 19.28 | 19.64 | 19.15 | 19.63 | 226,249 | +0.36(+1.84%) |
Nov 13, 2015 | 19.52 | 19.52 | 19.20 | 19.27 | 384,163 | -0.35(-1.76%) |
Nov 12, 2015 | 19.73 | 19.81 | 19.61 | 19.62 | 583,898 | +0.07(+0.36%) |
Nov 11, 2015 | 19.65 | 19.70 | 19.52 | 19.55 | 783,522 | -0.02(-0.13%) |
Nov 10, 2015 | 19.57 | 19.66 | 19.40 | 19.57 | 1,262,503 | +0.12(+0.64%) |
Nov 09, 2015 | 19.64 | 19.65 | 19.30 | 19.45 | 563,258 | -0.34(-1.72%) |
Nov 06, 2015 | 19.80 | 19.88 | 19.63 | 19.79 | 967,388 | +0.20(+1.02%) |
Nov 05, 2015 | 19.57 | 19.47 | 19.59 | 567,968 | +0.02(+0.10%) | |
Nov 04, 2015 | 19.63 | 19.80 | 19.47 | 19.57 | 461,959 | +0.04(+0.20%) |
Nov 03, 2015 | 19.40 | 19.61 | 19.34 | 19.53 | 223,762 | +0.35(+1.80%) |
Nov 02, 2015 | 18.95 | 19.27 | 18.93 | 19.18 | 573,199 | +0.31(+1.67%) |
Oct 30, 2015 | 18.86 | 18.90 | 18.80 | 18.87 | 561,988 | -0.12(-0.63%) |
Oct 29, 2015 | 19.13 | 19.13 | 18.91 | 18.99 | 285,920 | -0.39(-2.01%) |
Oct 28, 2015 | 19.29 | 19.42 | 19.23 | 19.38 | 1,063,908 | +0.12(+0.65%) |
Oct 27, 2015 | 19.23 | 19.33 | 19.17 | 19.25 | 802,014 | +0.03(+0.16%) |
Oct 26, 2015 | 19.40 | 19.40 | 19.20 | 19.23 | 674,090 | -0.50(-2.53%) |
Oct 23, 2015 | 19.65 | 19.73 | 19.56 | 19.73 | 1,624,681 | +0.51(+2.63%) |
Oct 22, 2015 | 19.10 | 19.27 | 18.93 | 19.22 | 1,117,822 | +0.14(+0.73%) |
Oct 21, 2015 | 19.16 | 19.32 | 19.08 | 19.08 | 2,732,963 | -0.11(-0.57%) |
Oct 20, 2015 | 18.91 | 19.30 | 18.91 | 19.19 | 2,126,474 | +0.19(+0.97%) |
Oct 19, 2015 | 19.00 | 19.13 | 18.78 | 19.00 | 854,957 | -0.05(-0.29%) |
Oct 16, 2015 | 18.90 | 19.10 | 18.90 | 19.06 | 457,397 | +0.17(+0.88%) |
Oct 15, 2015 | 18.61 | 18.93 | 18.60 | 18.89 | 280,000 | +0.51(+2.80%) |
Oct 14, 2015 | 18.39 | 18.52 | 18.36 | 18.38 | 169,875 | -0.01(-0.05%) |
Oct 13, 2015 | 18.49 | 18.51 | 18.26 | 18.39 | 556,985 | -0.19(-1.02%) |
Oct 12, 2015 | 18.55 | 18.61 | 18.49 | 18.58 | 481,240 | +0.00(+0.00%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.41 | 18.58 | 963,060 | -0.10(-0.54%) |
Oct 08, 2015 | 18.50 | 18.75 | 18.36 | 18.68 | 753,822 | +0.23(+1.25%) |
Oct 07, 2015 | 18.27 | 18.47 | 18.24 | 18.45 | 616,034 | +0.35(+1.95%) |
Oct 06, 2015 | 18.25 | 18.25 | 17.93 | 18.10 | 445,103 | -0.15(-0.84%) |
Oct 05, 2015 | 18.00 | 18.30 | 18.00 | 18.25 | 377,437 | +0.47(+2.64%) |
Oct 02, 2015 | 17.17 | 17.90 | 17.17 | 17.78 | 596,975 | +0.63(+3.67%) |