Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.23 | 17.02 | 17.02 | 17.02 | 2,694,901 | -0.20(-1.15%) |
Dec 30, 2015 | 17.31 | 17.32 | 17.21 | 17.21 | 4,273,150 | -0.16(-0.95%) |
Dec 29, 2015 | 17.31 | 17.40 | 17.31 | 17.38 | 5,456,987 | +0.22(+1.27%) |
Dec 28, 2015 | 17.23 | 17.23 | 17.09 | 17.16 | 2,247,024 | -0.10(-0.58%) |
Dec 24, 2015 | 17.27 | 17.26 | 17.26 | 17.26 | 3,359,174 | -0.07(-0.42%) |
Dec 23, 2015 | 17.20 | 17.33 | 17.17 | 17.33 | 3,912,070 | +0.32(+1.86%) |
Dec 22, 2015 | 16.91 | 17.02 | 16.83 | 17.02 | 13,843,784 | +0.08(+0.47%) |
Dec 21, 2015 | 17.18 | 17.18 | 16.84 | 16.94 | 3,430,807 | -0.01(-0.08%) |
Dec 18, 2015 | 17.14 | 17.17 | 16.95 | 16.95 | 10,987,953 | -0.33(-1.90%) |
Dec 17, 2015 | 17.44 | 17.46 | 17.28 | 17.28 | 10,938,922 | -0.03(-0.15%) |
Dec 16, 2015 | 17.14 | 17.34 | 17.01 | 17.31 | 8,767,886 | +0.33(+1.94%) |
Dec 15, 2015 | 16.89 | 17.04 | 16.89 | 16.98 | 9,159,932 | +0.29(+1.73%) |
Dec 14, 2015 | 16.73 | 16.77 | 16.43 | 16.69 | 5,436,203 | +0.00(+0.00%) |
Dec 11, 2015 | 16.80 | 16.87 | 16.66 | 16.69 | 8,246,313 | -0.43(-2.50%) |
Dec 10, 2015 | 17.14 | 17.22 | 17.09 | 17.12 | 3,586,337 | +0.10(+0.58%) |
Dec 09, 2015 | 17.17 | 17.35 | 16.93 | 17.02 | 8,530,869 | -0.28(-1.63%) |
Dec 08, 2015 | 17.31 | 17.39 | 17.21 | 17.30 | 6,559,447 | -0.36(-2.05%) |
Dec 07, 2015 | 17.72 | 17.75 | 17.58 | 17.66 | 6,664,438 | -0.01(-0.07%) |
Dec 04, 2015 | 17.35 | 17.69 | 17.32 | 17.68 | 5,346,719 | +0.36(+2.09%) |
Dec 03, 2015 | 17.87 | 17.89 | 17.25 | 17.31 | 5,840,652 | -0.64(-3.59%) |
Dec 02, 2015 | 18.16 | 18.21 | 17.92 | 17.96 | 1,913,513 | -0.25(-1.35%) |
Dec 01, 2015 | 18.23 | 18.26 | 18.11 | 18.20 | 1,395,457 | -0.03(-0.18%) |
Nov 30, 2015 | 18.29 | 18.31 | 18.22 | 18.24 | 2,007,117 | +0.05(+0.29%) |
Nov 27, 2015 | 18.22 | 18.24 | 18.17 | 18.18 | 1,418,534 | +0.18(+1.02%) |
Nov 25, 2015 | 17.97 | 18.00 | 18.00 | 18.00 | 1,136,124 | +0.20(+1.10%) |
Nov 24, 2015 | 17.66 | 17.83 | 17.66 | 17.80 | 1,517,319 | -0.12(-0.66%) |
Nov 23, 2015 | 17.98 | 18.03 | 17.86 | 17.92 | 2,652,316 | -0.07(-0.36%) |
Nov 20, 2015 | 18.01 | 18.07 | 17.96 | 17.99 | 1,152,040 | +0.03(+0.18%) |
Nov 19, 2015 | 17.96 | 18.04 | 17.94 | 17.96 | 1,335,631 | -0.04(-0.22%) |
Nov 18, 2015 | 17.90 | 18.02 | 17.84 | 17.99 | 3,805,962 | +0.18(+1.03%) |
Nov 17, 2015 | 17.87 | 17.96 | 17.78 | 17.81 | 1,429,217 | +0.09(+0.52%) |
Nov 16, 2015 | 17.46 | 17.72 | 17.44 | 17.72 | 884,044 | +0.28(+1.61%) |
Nov 13, 2015 | 17.48 | 17.58 | 17.35 | 17.44 | 989,520 | -0.07(-0.37%) |
Nov 12, 2015 | 17.68 | 17.73 | 17.50 | 17.50 | 893,320 | -0.35(-1.94%) |
Nov 11, 2015 | 17.93 | 17.96 | 17.83 | 17.85 | 1,422,827 | +0.05(+0.26%) |
Nov 10, 2015 | 17.76 | 17.84 | 17.71 | 17.80 | 820,692 | +0.01(+0.07%) |
Nov 09, 2015 | 17.92 | 17.96 | 17.72 | 17.79 | 1,310,754 | -0.29(-1.59%) |
Nov 06, 2015 | 18.05 | 18.09 | 17.92 | 18.08 | 2,107,810 | +0.18(+0.99%) |
Nov 05, 2015 | 17.96 | 18.01 | 17.85 | 17.90 | 1,898,051 | +0.02(+0.11%) |
Nov 04, 2015 | 17.96 | 17.99 | 17.81 | 17.88 | 1,403,416 | -0.01(-0.07%) |
Nov 03, 2015 | 17.79 | 17.95 | 17.79 | 17.90 | 1,609,701 | -0.01(-0.04%) |
Nov 02, 2015 | 17.82 | 17.92 | 17.81 | 17.90 | 2,878,404 | +0.22(+1.22%) |
Oct 30, 2015 | 17.67 | 17.79 | 17.63 | 17.69 | 1,306,721 | -0.01(-0.07%) |
Oct 29, 2015 | 17.65 | 17.71 | 17.58 | 17.70 | 7,000,602 | -0.13(-0.73%) |
Oct 28, 2015 | 17.65 | 17.85 | 17.61 | 17.83 | 984,385 | +0.26(+1.49%) |
Oct 27, 2015 | 17.62 | 17.66 | 17.54 | 17.57 | 658,003 | -0.17(-0.96%) |
Oct 26, 2015 | 17.80 | 17.82 | 17.71 | 17.74 | 856,508 | -0.12(-0.66%) |
Oct 23, 2015 | 17.79 | 17.90 | 17.77 | 17.86 | 1,842,163 | +0.31(+1.79%) |
Oct 22, 2015 | 17.33 | 17.59 | 17.33 | 17.54 | 1,937,512 | +0.52(+3.08%) |
Oct 21, 2015 | 17.16 | 17.16 | 17.01 | 17.02 | 945,416 | -0.02(-0.12%) |
Oct 20, 2015 | 16.99 | 17.07 | 16.98 | 17.04 | 1,702,504 | -0.07(-0.38%) |
Oct 19, 2015 | 17.07 | 17.12 | 17.04 | 17.10 | 1,757,889 | +0.01(+0.06%) |
Oct 16, 2015 | 17.05 | 17.10 | 16.99 | 17.09 | 1,611,886 | +0.00(+0.01%) |
Oct 15, 2015 | 16.93 | 17.10 | 16.90 | 17.09 | 2,044,110 | +0.35(+2.11%) |
Oct 14, 2015 | 16.80 | 16.88 | 16.71 | 16.74 | 981,497 | -0.05(-0.31%) |
Oct 13, 2015 | 16.76 | 16.91 | 16.72 | 16.79 | 1,823,350 | -0.19(-1.12%) |
Oct 12, 2015 | 16.94 | 17.02 | 16.93 | 16.98 | 718,391 | -0.08(-0.46%) |
Oct 09, 2015 | 17.07 | 17.08 | 16.96 | 17.06 | 4,068,907 | -0.04(-0.23%) |
Oct 08, 2015 | 16.90 | 17.10 | 16.87 | 17.10 | 1,827,846 | +0.07(+0.42%) |
Oct 07, 2015 | 17.01 | 17.08 | 16.84 | 17.03 | 4,510,512 | +0.22(+1.28%) |
Oct 06, 2015 | 16.85 | 16.93 | 16.77 | 16.81 | 3,266,623 | +0.00(+0.00%) |
Oct 05, 2015 | 16.69 | 16.84 | 16.66 | 16.81 | 1,892,225 | +0.37(+2.27%) |
Oct 02, 2015 | 15.94 | 16.44 | 15.94 | 16.44 | 2,379,580 | +0.26(+1.62%) |