Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.83 | 19.73 | 19.73 | 19.73 | 623,182 | -0.14(-0.71%) |
Dec 30, 2015 | 20.10 | 20.30 | 19.87 | 19.87 | 425,924 | -0.31(-1.53%) |
Dec 29, 2015 | 19.96 | 20.30 | 19.96 | 20.18 | 645,612 | +0.30(+1.51%) |
Dec 28, 2015 | 20.11 | 20.23 | 19.67 | 19.88 | 505,648 | -0.33(-1.61%) |
Dec 24, 2015 | 20.20 | 20.21 | 20.21 | 20.21 | 217,297 | -0.01(-0.04%) |
Dec 23, 2015 | 19.93 | 20.44 | 19.69 | 20.22 | 630,137 | +0.32(+1.59%) |
Dec 22, 2015 | 19.98 | 20.11 | 19.67 | 19.90 | 962,825 | -0.12(-0.62%) |
Dec 21, 2015 | 19.53 | 20.15 | 19.44 | 20.02 | 1,399,920 | +0.56(+2.90%) |
Dec 18, 2015 | 19.45 | 19.61 | 19.21 | 19.46 | 2,536,854 | -0.11(-0.54%) |
Dec 17, 2015 | 20.13 | 20.25 | 19.23 | 19.56 | 1,190,440 | -0.57(-2.84%) |
Dec 16, 2015 | 19.88 | 20.23 | 19.83 | 20.14 | 705,527 | +0.35(+1.78%) |
Dec 15, 2015 | 19.29 | 20.00 | 19.16 | 19.78 | 1,030,061 | +0.63(+3.27%) |
Dec 14, 2015 | 19.57 | 19.64 | 18.79 | 19.16 | 1,217,931 | -0.46(-2.34%) |
Dec 11, 2015 | 19.70 | 20.01 | 19.59 | 19.62 | 997,177 | -0.29(-1.46%) |
Dec 10, 2015 | 19.96 | 20.23 | 19.58 | 19.91 | 1,482,089 | +0.02(+0.09%) |
Dec 09, 2015 | 20.41 | 20.67 | 19.84 | 19.89 | 759,000 | -0.53(-2.59%) |
Dec 08, 2015 | 20.55 | 20.76 | 20.38 | 20.42 | 622,904 | -0.36(-1.74%) |
Dec 07, 2015 | 21.65 | 21.66 | 20.70 | 20.78 | 795,681 | -0.88(-4.07%) |
Dec 04, 2015 | 21.29 | 21.71 | 21.22 | 21.66 | 482,172 | +0.38(+1.78%) |
Dec 03, 2015 | 21.57 | 21.94 | 21.18 | 21.28 | 1,074,186 | -0.19(-0.90%) |
Dec 02, 2015 | 21.63 | 21.79 | 21.45 | 21.48 | 1,054,203 | -0.11(-0.53%) |
Dec 01, 2015 | 21.52 | 21.81 | 21.39 | 21.59 | 1,002,821 | +0.20(+0.95%) |
Nov 30, 2015 | 21.67 | 21.67 | 21.30 | 21.39 | 765,857 | -0.36(-1.66%) |
Nov 27, 2015 | 21.81 | 21.94 | 21.60 | 21.75 | 380,778 | -0.12(-0.54%) |
Nov 25, 2015 | 21.62 | 21.87 | 21.87 | 21.87 | 554,523 | +0.19(+0.89%) |
Nov 24, 2015 | 20.78 | 21.82 | 20.55 | 21.68 | 847,610 | +0.69(+3.27%) |
Nov 23, 2015 | 20.93 | 21.17 | 20.74 | 20.99 | 543,854 | +0.12(+0.59%) |
Nov 20, 2015 | 20.92 | 20.98 | 20.61 | 20.87 | 436,087 | +0.13(+0.64%) |
Nov 19, 2015 | 20.84 | 20.90 | 20.62 | 20.73 | 435,020 | -0.18(-0.88%) |
Nov 18, 2015 | 20.56 | 20.99 | 20.36 | 20.92 | 672,237 | +0.15(+0.72%) |
Nov 17, 2015 | 21.40 | 21.60 | 20.65 | 20.77 | 961,017 | -0.45(-2.12%) |
Nov 16, 2015 | 21.09 | 21.31 | 20.78 | 21.22 | 959,365 | +0.11(+0.54%) |
Nov 13, 2015 | 21.15 | 21.45 | 20.85 | 21.10 | 684,633 | -0.34(-1.60%) |
Nov 12, 2015 | 21.53 | 21.69 | 21.20 | 21.45 | 813,391 | -0.41(-1.89%) |
Nov 11, 2015 | 22.07 | 22.10 | 21.52 | 21.86 | 1,069,900 | -0.24(-1.08%) |
Nov 10, 2015 | 21.83 | 22.17 | 21.73 | 22.10 | 1,714,726 | +0.23(+1.05%) |
Nov 09, 2015 | 22.05 | 22.14 | 21.71 | 21.87 | 851,097 | -0.26(-1.19%) |
Nov 06, 2015 | 22.43 | 22.47 | 21.70 | 22.13 | 1,347,860 | -0.43(-1.91%) |
Nov 05, 2015 | 22.89 | 23.03 | 22.47 | 22.56 | 908,447 | -0.39(-1.69%) |
Nov 04, 2015 | 22.92 | 23.06 | 22.76 | 22.95 | 1,401,977 | +0.00(+0.00%) |
Nov 03, 2015 | 22.27 | 23.10 | 22.22 | 22.95 | 3,095,829 | +0.60(+2.68%) |
Nov 02, 2015 | 21.83 | 22.60 | 21.08 | 22.35 | 3,617,225 | +0.63(+2.92%) |
Oct 30, 2015 | 22.30 | 23.26 | 20.90 | 21.72 | 10,422,231 | -7.82(-26.47%) |
Oct 29, 2015 | 30.33 | 30.71 | 29.13 | 29.54 | 1,592,353 | -1.29(-4.17%) |
Oct 28, 2015 | 30.27 | 31.25 | 30.26 | 30.82 | 1,037,651 | +0.74(+2.46%) |
Oct 27, 2015 | 31.74 | 31.93 | 29.61 | 30.08 | 2,967,543 | -2.83(-8.61%) |
Oct 26, 2015 | 32.51 | 33.13 | 32.45 | 32.92 | 468,925 | +0.44(+1.36%) |
Oct 23, 2015 | 33.75 | 33.87 | 32.25 | 32.48 | 928,593 | -0.87(-2.61%) |
Oct 22, 2015 | 33.62 | 33.75 | 33.10 | 33.35 | 488,178 | -0.10(-0.29%) |
Oct 21, 2015 | 34.03 | 34.20 | 33.39 | 33.45 | 270,899 | -0.44(-1.30%) |
Oct 20, 2015 | 33.92 | 34.12 | 33.68 | 33.89 | 323,430 | +0.05(+0.16%) |
Oct 19, 2015 | 33.85 | 34.13 | 33.61 | 33.83 | 396,317 | -0.04(-0.13%) |
Oct 16, 2015 | 33.45 | 34.00 | 33.24 | 33.88 | 519,281 | +0.42(+1.26%) |
Oct 15, 2015 | 33.56 | 33.65 | 33.00 | 33.45 | 713,392 | -0.02(-0.05%) |
Oct 14, 2015 | 34.73 | 34.81 | 33.31 | 33.47 | 584,514 | -1.24(-3.58%) |
Oct 13, 2015 | 35.43 | 35.54 | 34.69 | 34.71 | 493,945 | -0.91(-2.55%) |
Oct 12, 2015 | 35.54 | 35.88 | 35.23 | 35.62 | 324,492 | +0.11(+0.32%) |
Oct 09, 2015 | 35.35 | 35.92 | 35.18 | 35.51 | 680,342 | +0.26(+0.72%) |
Oct 08, 2015 | 34.27 | 35.60 | 34.17 | 35.25 | 992,255 | +1.14(+3.33%) |
Oct 07, 2015 | 33.75 | 34.41 | 33.56 | 34.12 | 1,045,481 | +0.58(+1.73%) |
Oct 06, 2015 | 33.03 | 33.65 | 32.94 | 33.53 | 588,399 | +0.41(+1.25%) |
Oct 05, 2015 | 32.52 | 33.19 | 32.37 | 33.12 | 546,353 | +0.88(+2.73%) |
Oct 02, 2015 | 31.65 | 32.24 | 31.22 | 32.24 | 1,069,118 | +0.26(+0.83%) |