Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.48 | 18.44 | 18.44 | 18.44 | 5,375,400 | -0.17(-0.91%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.54 | 18.61 | 3,735,311 | -0.13(-0.69%) |
Dec 29, 2015 | 18.82 | 18.86 | 18.65 | 18.74 | 5,214,813 | +0.01(+0.05%) |
Dec 28, 2015 | 18.64 | 18.74 | 18.48 | 18.73 | 3,304,426 | +0.01(+0.05%) |
Dec 24, 2015 | 18.65 | 18.72 | 18.72 | 18.72 | 1,867,100 | -0.02(-0.11%) |
Dec 23, 2015 | 18.61 | 18.78 | 18.52 | 18.74 | 4,657,743 | +0.25(+1.35%) |
Dec 22, 2015 | 18.37 | 18.53 | 18.02 | 18.49 | 7,754,967 | +0.22(+1.20%) |
Dec 21, 2015 | 18.31 | 18.36 | 18.12 | 18.27 | 5,201,790 | +0.08(+0.44%) |
Dec 18, 2015 | 18.45 | 18.51 | 18.13 | 18.19 | 14,910,934 | -0.41(-2.20%) |
Dec 17, 2015 | 18.86 | 18.90 | 18.57 | 18.60 | 6,507,225 | -0.28(-1.48%) |
Dec 16, 2015 | 18.86 | 18.94 | 18.50 | 18.88 | 8,069,120 | +0.22(+1.18%) |
Dec 15, 2015 | 18.60 | 18.75 | 18.50 | 18.66 | 8,569,277 | +0.27(+1.47%) |
Dec 14, 2015 | 18.15 | 18.54 | 18.14 | 18.39 | 9,428,398 | +0.29(+1.60%) |
Dec 11, 2015 | 18.19 | 18.35 | 18.00 | 18.10 | 8,994,891 | -0.34(-1.84%) |
Dec 10, 2015 | 18.47 | 18.66 | 18.34 | 18.44 | 8,081,355 | -0.04(-0.22%) |
Dec 09, 2015 | 18.58 | 18.85 | 18.39 | 18.48 | 11,150,259 | -0.25(-1.33%) |
Dec 08, 2015 | 18.46 | 18.77 | 18.37 | 18.73 | 14,707,305 | +0.16(+0.86%) |
Dec 07, 2015 | 18.45 | 18.60 | 18.29 | 18.57 | 8,696,487 | +0.06(+0.32%) |
Dec 04, 2015 | 18.09 | 18.52 | 18.06 | 18.51 | 7,113,414 | +0.47(+2.61%) |
Dec 03, 2015 | 18.41 | 18.54 | 17.99 | 18.04 | 7,867,020 | -0.37(-2.01%) |
Dec 02, 2015 | 18.50 | 18.62 | 18.38 | 18.41 | 6,012,012 | -0.11(-0.59%) |
Dec 01, 2015 | 18.45 | 18.54 | 18.21 | 18.52 | 9,490,058 | +0.24(+1.31%) |
Nov 30, 2015 | 18.40 | 18.47 | 18.24 | 18.28 | 6,437,472 | -0.05(-0.27%) |
Nov 27, 2015 | 18.40 | 18.52 | 18.30 | 18.33 | 2,057,999 | -0.05(-0.27%) |
Nov 25, 2015 | 18.30 | 18.38 | 18.38 | 18.38 | 5,379,100 | +0.06(+0.33%) |
Nov 24, 2015 | 17.98 | 18.57 | 17.93 | 18.32 | 11,863,685 | +0.22(+1.22%) |
Nov 23, 2015 | 17.85 | 18.17 | 17.83 | 18.10 | 11,663,666 | +0.23(+1.29%) |
Nov 20, 2015 | 17.78 | 17.98 | 17.69 | 17.87 | 8,357,495 | +0.25(+1.42%) |
Nov 19, 2015 | 17.75 | 17.80 | 17.51 | 17.62 | 6,045,524 | -0.15(-0.84%) |
Nov 18, 2015 | 17.68 | 17.82 | 17.46 | 17.77 | 14,926,198 | +0.19(+1.08%) |
Nov 17, 2015 | 17.72 | 17.81 | 17.54 | 17.58 | 8,339,850 | -0.16(-0.90%) |
Nov 16, 2015 | 17.52 | 17.79 | 17.50 | 17.74 | 9,255,369 | +0.23(+1.31%) |
Nov 13, 2015 | 17.72 | 17.81 | 17.50 | 17.51 | 8,375,203 | -0.23(-1.30%) |
Nov 12, 2015 | 18.11 | 18.15 | 17.74 | 17.74 | 8,626,275 | -0.27(-1.50%) |
Nov 11, 2015 | 18.13 | 18.27 | 17.92 | 18.01 | 21,238,268 | -0.79(-4.20%) |
Nov 10, 2015 | 18.60 | 18.89 | 18.53 | 18.80 | 7,778,047 | +0.21(+1.13%) |
Nov 09, 2015 | 18.67 | 18.76 | 18.43 | 18.59 | 8,181,648 | -0.19(-1.01%) |
Nov 06, 2015 | 18.89 | 18.97 | 18.64 | 18.78 | 13,546,788 | -0.16(-0.84%) |
Nov 05, 2015 | 18.70 | 19.06 | 18.55 | 18.94 | 9,920,505 | +0.27(+1.45%) |
Nov 04, 2015 | 18.69 | 18.75 | 18.43 | 18.67 | 7,518,806 | +0.00(+0.00%) |
Nov 03, 2015 | 18.76 | 18.77 | 18.49 | 18.67 | 7,958,516 | -0.19(-1.01%) |
Nov 02, 2015 | 18.28 | 18.92 | 18.23 | 18.86 | 13,118,670 | +0.58(+3.17%) |
Oct 30, 2015 | 18.19 | 18.40 | 18.13 | 18.28 | 10,157,270 | +0.10(+0.55%) |
Oct 29, 2015 | 18.38 | 18.41 | 17.94 | 18.18 | 13,897,286 | -0.22(-1.20%) |
Oct 28, 2015 | 17.30 | 18.41 | 17.29 | 18.40 | 27,839,934 | +1.58(+9.39%) |
Oct 27, 2015 | 16.68 | 16.87 | 16.64 | 16.82 | 9,835,778 | +0.12(+0.72%) |
Oct 26, 2015 | 16.73 | 16.93 | 16.61 | 16.70 | 7,442,334 | -0.03(-0.18%) |
Oct 23, 2015 | 16.49 | 16.86 | 16.49 | 16.73 | 8,740,318 | +0.31(+1.89%) |
Oct 22, 2015 | 17.21 | 17.25 | 16.27 | 16.42 | 16,967,782 | -0.77(-4.48%) |
Oct 21, 2015 | 17.26 | 17.30 | 16.94 | 17.19 | 10,816,669 | +0.00(+0.00%) |
Oct 20, 2015 | 17.06 | 17.24 | 16.95 | 17.19 | 8,056,570 | +0.11(+0.64%) |
Oct 19, 2015 | 17.07 | 17.20 | 16.88 | 17.08 | 6,424,019 | +0.01(+0.06%) |
Oct 16, 2015 | 16.96 | 17.19 | 16.84 | 17.07 | 5,756,471 | +0.22(+1.31%) |
Oct 15, 2015 | 16.68 | 16.89 | 16.54 | 16.85 | 7,456,743 | +0.19(+1.14%) |
Oct 14, 2015 | 16.74 | 17.00 | 16.61 | 16.66 | 7,783,764 | -0.07(-0.42%) |
Oct 13, 2015 | 16.84 | 16.93 | 16.69 | 16.73 | 6,035,917 | -0.21(-1.24%) |
Oct 12, 2015 | 16.84 | 16.98 | 16.62 | 16.94 | 8,284,247 | +0.06(+0.36%) |
Oct 09, 2015 | 16.78 | 16.94 | 16.67 | 16.88 | 8,346,784 | +0.09(+0.54%) |
Oct 08, 2015 | 16.84 | 16.88 | 16.43 | 16.79 | 8,714,640 | -0.03(-0.18%) |
Oct 07, 2015 | 16.66 | 16.85 | 16.53 | 16.82 | 11,451,677 | +0.25(+1.51%) |
Oct 06, 2015 | 17.05 | 17.12 | 16.42 | 16.57 | 14,237,551 | -0.50(-2.93%) |
Oct 05, 2015 | 17.38 | 17.48 | 16.95 | 17.07 | 11,321,830 | +0.15(+0.89%) |
Oct 02, 2015 | 16.43 | 16.93 | 16.25 | 16.92 | 12,171,025 | +0.23(+1.38%) |