Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.61 | 17.43 | 17.43 | 17.43 | 1,988,719 | -0.13(-0.77%) |
Dec 30, 2015 | 17.60 | 17.64 | 17.50 | 17.57 | 1,302,865 | -0.05(-0.31%) |
Dec 29, 2015 | 17.50 | 17.63 | 17.50 | 17.62 | 1,679,939 | +0.14(+0.80%) |
Dec 28, 2015 | 17.22 | 17.48 | 17.15 | 17.48 | 1,729,850 | +0.25(+1.48%) |
Dec 24, 2015 | 17.17 | 17.23 | 17.23 | 17.23 | 814,953 | +0.05(+0.29%) |
Dec 23, 2015 | 17.06 | 17.19 | 17.02 | 17.18 | 1,804,797 | +0.12(+0.70%) |
Dec 22, 2015 | 16.99 | 17.17 | 16.99 | 17.06 | 1,667,648 | +0.10(+0.59%) |
Dec 21, 2015 | 17.01 | 17.09 | 16.85 | 16.96 | 1,547,488 | +0.06(+0.35%) |
Dec 18, 2015 | 17.14 | 17.20 | 16.90 | 16.90 | 5,921,656 | -0.25(-1.48%) |
Dec 17, 2015 | 17.29 | 17.32 | 17.15 | 17.15 | 1,561,602 | -0.13(-0.75%) |
Dec 16, 2015 | 16.85 | 17.34 | 16.83 | 17.28 | 2,359,289 | +0.48(+2.85%) |
Dec 15, 2015 | 16.72 | 16.95 | 16.64 | 16.80 | 2,215,216 | +0.15(+0.90%) |
Dec 14, 2015 | 16.54 | 16.67 | 16.45 | 16.65 | 2,112,665 | +0.05(+0.33%) |
Dec 11, 2015 | 16.54 | 16.76 | 16.46 | 16.60 | 2,267,868 | -0.04(-0.24%) |
Dec 10, 2015 | 16.68 | 16.80 | 16.58 | 16.64 | 1,617,567 | -0.02(-0.12%) |
Dec 09, 2015 | 16.64 | 16.88 | 16.50 | 16.66 | 2,271,253 | -0.07(-0.42%) |
Dec 08, 2015 | 16.91 | 17.04 | 16.69 | 16.73 | 2,773,998 | -0.19(-1.15%) |
Dec 07, 2015 | 16.75 | 16.99 | 16.71 | 16.92 | 1,695,187 | +0.16(+0.95%) |
Dec 04, 2015 | 16.61 | 16.96 | 16.57 | 16.76 | 2,501,730 | +0.21(+1.26%) |
Dec 03, 2015 | 16.71 | 16.97 | 16.46 | 16.55 | 2,177,846 | -0.22(-1.34%) |
Dec 02, 2015 | 17.16 | 17.20 | 16.75 | 16.78 | 2,594,257 | -0.44(-2.55%) |
Dec 01, 2015 | 17.22 | 17.39 | 17.18 | 17.22 | 2,561,341 | +0.05(+0.32%) |
Nov 30, 2015 | 17.24 | 17.36 | 16.97 | 17.16 | 6,229,954 | -0.07(-0.43%) |
Nov 27, 2015 | 16.99 | 17.28 | 16.97 | 17.24 | 967,035 | +0.25(+1.47%) |
Nov 25, 2015 | 16.96 | 16.99 | 16.99 | 16.99 | 1,336,716 | +0.02(+0.12%) |
Nov 24, 2015 | 16.89 | 17.04 | 16.77 | 16.97 | 1,614,057 | +0.02(+0.12%) |
Nov 23, 2015 | 16.83 | 17.03 | 16.82 | 16.95 | 1,870,387 | +0.13(+0.77%) |
Nov 20, 2015 | 16.62 | 16.82 | 16.59 | 16.82 | 2,182,758 | +0.26(+1.56%) |
Nov 19, 2015 | 16.49 | 16.66 | 16.43 | 16.56 | 1,690,525 | +0.10(+0.64%) |
Nov 18, 2015 | 16.27 | 16.46 | 16.22 | 16.45 | 1,927,331 | +0.24(+1.51%) |
Nov 17, 2015 | 16.20 | 16.38 | 16.17 | 16.21 | 7,898,608 | -0.08(-0.49%) |
Nov 16, 2015 | 16.13 | 16.30 | 16.04 | 16.29 | 2,899,411 | +0.16(+1.02%) |
Nov 13, 2015 | 16.24 | 16.34 | 16.05 | 16.13 | 3,762,497 | +0.02(+0.12%) |
Nov 12, 2015 | 16.10 | 16.18 | 16.01 | 16.11 | 2,037,570 | -0.03(-0.19%) |
Nov 11, 2015 | 16.19 | 16.23 | 16.06 | 16.14 | 1,600,264 | +0.01(+0.09%) |
Nov 10, 2015 | 16.02 | 16.23 | 15.94 | 16.12 | 2,974,473 | +0.13(+0.84%) |
Nov 09, 2015 | 16.18 | 16.20 | 15.73 | 15.99 | 3,884,020 | -0.22(-1.35%) |
Nov 06, 2015 | 17.10 | 17.14 | 16.09 | 16.21 | 5,200,869 | -1.06(-6.12%) |
Nov 05, 2015 | 17.21 | 17.28 | 17.04 | 17.26 | 2,527,748 | +0.03(+0.17%) |
Nov 04, 2015 | 17.21 | 17.35 | 17.18 | 17.23 | 2,083,597 | +0.12(+0.70%) |
Nov 03, 2015 | 17.19 | 17.23 | 16.85 | 17.11 | 3,924,529 | -0.34(-1.97%) |
Nov 02, 2015 | 17.18 | 17.48 | 17.10 | 17.46 | 2,855,194 | +0.25(+1.48%) |
Oct 30, 2015 | 17.48 | 17.54 | 17.16 | 17.20 | 2,678,668 | -0.24(-1.37%) |
Oct 29, 2015 | 17.45 | 17.57 | 17.32 | 17.44 | 2,358,058 | -0.07(-0.40%) |
Oct 28, 2015 | 17.72 | 17.82 | 17.19 | 17.51 | 3,048,266 | -0.24(-1.35%) |
Oct 27, 2015 | 17.72 | 17.82 | 17.60 | 17.75 | 2,123,048 | +0.00(+0.03%) |
Oct 26, 2015 | 17.95 | 17.98 | 17.66 | 17.75 | 2,845,142 | -0.19(-1.04%) |
Oct 23, 2015 | 18.11 | 18.17 | 17.76 | 17.93 | 3,567,719 | -0.23(-1.27%) |
Oct 22, 2015 | 18.15 | 18.23 | 17.96 | 18.16 | 3,524,451 | +0.05(+0.27%) |
Oct 21, 2015 | 18.06 | 18.15 | 17.93 | 18.11 | 2,693,905 | +0.10(+0.54%) |
Oct 20, 2015 | 17.86 | 18.03 | 17.80 | 18.02 | 2,316,149 | +0.08(+0.47%) |
Oct 19, 2015 | 17.79 | 17.95 | 17.70 | 17.93 | 2,615,647 | +0.14(+0.77%) |
Oct 16, 2015 | 17.61 | 17.88 | 17.57 | 17.80 | 3,336,671 | +0.22(+1.26%) |
Oct 15, 2015 | 17.45 | 17.58 | 17.27 | 17.57 | 1,448,367 | +0.18(+1.02%) |
Oct 14, 2015 | 17.63 | 17.67 | 17.36 | 17.40 | 1,108,795 | -0.20(-1.12%) |
Oct 13, 2015 | 17.63 | 17.72 | 17.51 | 17.59 | 1,178,321 | -0.08(-0.44%) |
Oct 12, 2015 | 17.57 | 17.80 | 17.57 | 17.67 | 2,226,662 | +0.16(+0.90%) |
Oct 09, 2015 | 17.64 | 17.73 | 17.44 | 17.52 | 2,186,690 | -0.13(-0.75%) |
Oct 08, 2015 | 17.71 | 17.81 | 17.51 | 17.65 | 2,582,024 | -0.05(-0.28%) |
Oct 07, 2015 | 17.53 | 17.70 | 17.42 | 17.70 | 2,617,747 | +0.15(+0.87%) |
Oct 06, 2015 | 17.56 | 17.63 | 17.40 | 17.55 | 1,194,252 | -0.01(-0.08%) |
Oct 05, 2015 | 17.34 | 17.58 | 17.26 | 17.56 | 2,690,714 | +0.26(+1.53%) |
Oct 02, 2015 | 17.23 | 17.29 | 17.09 | 17.29 | 2,442,685 | +0.00(+0.03%) |