Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.56 | 20.29 | 20.29 | 20.29 | 1,473,266 | -0.43(-2.07%) |
Dec 30, 2015 | 20.89 | 20.94 | 20.68 | 20.72 | 709,069 | -0.28(-1.34%) |
Dec 29, 2015 | 20.82 | 21.06 | 20.82 | 21.00 | 1,172,985 | +0.46(+2.23%) |
Dec 28, 2015 | 20.42 | 20.57 | 20.33 | 20.54 | 442,772 | -0.06(-0.31%) |
Dec 24, 2015 | 20.66 | 20.61 | 20.61 | 20.61 | 523,518 | -0.11(-0.53%) |
Dec 23, 2015 | 20.64 | 20.74 | 20.50 | 20.72 | 1,514,353 | +0.41(+2.04%) |
Dec 22, 2015 | 20.13 | 20.37 | 19.89 | 20.30 | 983,583 | +0.37(+1.87%) |
Dec 21, 2015 | 19.88 | 19.97 | 19.60 | 19.93 | 1,118,193 | +0.29(+1.47%) |
Dec 18, 2015 | 20.33 | 20.33 | 19.62 | 19.64 | 2,444,776 | -0.86(-4.21%) |
Dec 17, 2015 | 21.19 | 21.22 | 20.49 | 20.50 | 1,113,100 | -0.60(-2.83%) |
Dec 16, 2015 | 20.90 | 21.18 | 20.47 | 21.10 | 1,853,154 | +0.51(+2.48%) |
Dec 15, 2015 | 20.52 | 20.82 | 20.48 | 20.59 | 1,313,169 | +0.36(+1.80%) |
Dec 14, 2015 | 20.05 | 20.23 | 19.68 | 20.23 | 2,179,249 | +0.26(+1.31%) |
Dec 11, 2015 | 20.16 | 20.34 | 19.89 | 19.96 | 2,388,709 | -0.73(-3.51%) |
Dec 10, 2015 | 20.50 | 20.99 | 20.46 | 20.69 | 1,187,525 | +0.19(+0.94%) |
Dec 09, 2015 | 20.58 | 21.14 | 20.28 | 20.50 | 1,884,397 | -0.19(-0.91%) |
Dec 08, 2015 | 20.68 | 20.92 | 20.47 | 20.69 | 1,099,947 | -0.36(-1.69%) |
Dec 07, 2015 | 21.19 | 21.22 | 20.83 | 21.04 | 742,777 | -0.27(-1.25%) |
Dec 04, 2015 | 20.54 | 21.37 | 20.53 | 21.31 | 1,907,143 | +0.83(+4.07%) |
Dec 03, 2015 | 21.18 | 21.18 | 20.33 | 20.48 | 1,558,887 | -0.59(-2.79%) |
Dec 02, 2015 | 21.36 | 21.46 | 21.01 | 21.07 | 973,626 | -0.34(-1.60%) |
Dec 01, 2015 | 21.21 | 21.44 | 21.15 | 21.41 | 1,185,342 | +0.35(+1.67%) |
Nov 30, 2015 | 21.30 | 21.30 | 21.02 | 21.06 | 779,674 | -0.15(-0.71%) |
Nov 27, 2015 | 21.16 | 21.26 | 21.08 | 21.21 | 230,264 | -0.02(-0.07%) |
Nov 25, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 425,179 | +0.01(+0.03%) |
Nov 24, 2015 | 20.91 | 21.32 | 20.90 | 21.22 | 836,790 | +0.03(+0.16%) |
Nov 23, 2015 | 21.22 | 21.35 | 21.07 | 21.18 | 753,159 | -0.06(-0.27%) |
Nov 20, 2015 | 21.25 | 21.46 | 21.16 | 21.24 | 1,958,244 | +0.21(+1.02%) |
Nov 19, 2015 | 20.90 | 21.11 | 20.90 | 21.02 | 756,988 | +0.00(+0.02%) |
Nov 18, 2015 | 20.55 | 21.06 | 20.55 | 21.02 | 1,277,057 | +0.59(+2.91%) |
Nov 17, 2015 | 20.52 | 20.69 | 20.35 | 20.43 | 1,278,344 | +0.03(+0.12%) |
Nov 16, 2015 | 19.74 | 20.41 | 19.74 | 20.40 | 1,046,453 | +0.54(+2.73%) |
Nov 13, 2015 | 20.18 | 20.31 | 19.84 | 19.86 | 1,432,671 | -0.45(-2.23%) |
Nov 12, 2015 | 20.65 | 20.73 | 20.31 | 20.31 | 1,266,959 | -0.61(-2.92%) |
Nov 11, 2015 | 21.16 | 21.17 | 20.91 | 20.92 | 585,880 | -0.13(-0.60%) |
Nov 10, 2015 | 20.89 | 21.08 | 20.82 | 21.05 | 961,690 | +0.06(+0.30%) |
Nov 09, 2015 | 21.26 | 21.26 | 20.82 | 20.99 | 1,309,334 | -0.40(-1.88%) |
Nov 06, 2015 | 21.23 | 21.40 | 21.06 | 21.39 | 1,960,373 | +0.12(+0.56%) |
Nov 05, 2015 | 21.30 | 21.42 | 21.07 | 21.27 | 1,054,982 | -0.01(-0.06%) |
Nov 04, 2015 | 21.49 | 21.50 | 21.17 | 21.28 | 1,061,344 | -0.09(-0.44%) |
Nov 03, 2015 | 21.10 | 21.51 | 21.08 | 21.38 | 1,136,583 | +0.22(+1.06%) |
Nov 02, 2015 | 20.84 | 21.19 | 20.84 | 21.15 | 782,950 | +0.38(+1.85%) |
Oct 30, 2015 | 21.05 | 21.09 | 20.76 | 20.77 | 1,058,780 | -0.21(-0.99%) |
Oct 29, 2015 | 20.93 | 21.06 | 20.82 | 20.98 | 1,187,122 | -0.07(-0.31%) |
Oct 28, 2015 | 20.67 | 21.04 | 20.52 | 21.04 | 2,189,119 | +0.47(+2.28%) |
Oct 27, 2015 | 20.53 | 20.70 | 20.49 | 20.57 | 970,757 | -0.10(-0.49%) |
Oct 26, 2015 | 20.76 | 20.76 | 20.63 | 20.68 | 1,309,950 | -0.07(-0.33%) |
Oct 23, 2015 | 20.68 | 20.81 | 20.52 | 20.74 | 2,298,274 | +0.36(+1.79%) |
Oct 22, 2015 | 19.87 | 20.41 | 19.86 | 20.38 | 1,528,336 | +0.75(+3.80%) |
Oct 21, 2015 | 19.85 | 19.96 | 19.59 | 19.63 | 1,055,452 | -0.11(-0.56%) |
Oct 20, 2015 | 19.63 | 19.83 | 19.57 | 19.74 | 588,451 | -0.03(-0.14%) |
Oct 19, 2015 | 19.57 | 19.78 | 19.53 | 19.77 | 1,253,393 | +0.06(+0.29%) |
Oct 16, 2015 | 19.63 | 19.73 | 19.48 | 19.72 | 1,455,220 | +0.14(+0.72%) |
Oct 15, 2015 | 19.17 | 19.57 | 19.10 | 19.57 | 1,598,459 | +0.51(+2.66%) |
Oct 14, 2015 | 19.38 | 19.49 | 18.99 | 19.07 | 1,819,279 | -0.35(-1.81%) |
Oct 13, 2015 | 19.32 | 19.64 | 19.32 | 19.42 | 1,169,784 | -0.12(-0.61%) |
Oct 12, 2015 | 19.46 | 19.56 | 19.39 | 19.54 | 571,065 | +0.10(+0.52%) |
Oct 09, 2015 | 19.42 | 19.50 | 19.31 | 19.44 | 1,730,764 | +0.08(+0.39%) |
Oct 08, 2015 | 18.96 | 19.43 | 18.94 | 19.36 | 3,163,139 | +0.32(+1.67%) |
Oct 07, 2015 | 18.99 | 19.16 | 18.71 | 19.05 | 3,035,563 | +0.28(+1.49%) |
Oct 06, 2015 | 18.73 | 18.93 | 18.67 | 18.77 | 1,737,964 | +0.05(+0.29%) |
Oct 05, 2015 | 18.32 | 18.78 | 18.29 | 18.71 | 1,602,142 | +0.64(+3.52%) |
Oct 02, 2015 | 17.20 | 18.08 | 17.08 | 18.08 | 2,721,496 | +0.45(+2.53%) |