Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.58 | 20.56 | 20.56 | 20.56 | 247,288 | -0.03(-0.14%) |
Dec 30, 2015 | 20.85 | 21.04 | 20.52 | 20.59 | 324,786 | -0.32(-1.55%) |
Dec 29, 2015 | 20.67 | 21.01 | 20.48 | 20.91 | 157,889 | +0.34(+1.67%) |
Dec 28, 2015 | 20.46 | 20.63 | 20.04 | 20.57 | 397,044 | +0.00(+0.00%) |
Dec 24, 2015 | 20.50 | 20.57 | 20.57 | 20.57 | 48,659 | -0.02(-0.09%) |
Dec 23, 2015 | 20.45 | 20.81 | 20.40 | 20.59 | 145,589 | +0.23(+1.14%) |
Dec 22, 2015 | 20.70 | 21.23 | 20.19 | 20.35 | 247,036 | -0.23(-1.13%) |
Dec 21, 2015 | 20.39 | 21.10 | 19.83 | 20.59 | 524,148 | +0.95(+4.81%) |
Dec 18, 2015 | 20.04 | 20.66 | 19.42 | 19.64 | 644,201 | -0.65(-3.20%) |
Dec 17, 2015 | 20.67 | 20.81 | 20.29 | 20.29 | 463,090 | -0.66(-3.14%) |
Dec 16, 2015 | 20.15 | 21.14 | 20.09 | 20.95 | 491,606 | +1.03(+5.17%) |
Dec 15, 2015 | 20.37 | 20.64 | 19.79 | 19.92 | 819,086 | -0.46(-2.27%) |
Dec 14, 2015 | 20.39 | 20.53 | 20.11 | 20.38 | 332,698 | +0.17(+0.83%) |
Dec 11, 2015 | 19.92 | 20.46 | 19.89 | 20.21 | 334,104 | +0.03(+0.14%) |
Dec 10, 2015 | 19.70 | 20.47 | 19.57 | 20.19 | 268,009 | +0.49(+2.49%) |
Dec 09, 2015 | 19.63 | 19.99 | 19.46 | 19.70 | 333,249 | -0.02(-0.09%) |
Dec 08, 2015 | 19.61 | 19.86 | 19.47 | 19.71 | 285,183 | -0.24(-1.21%) |
Dec 07, 2015 | 19.78 | 20.18 | 19.36 | 19.96 | 280,507 | -0.05(-0.23%) |
Dec 04, 2015 | 19.38 | 20.00 | 19.20 | 20.00 | 575,842 | +0.61(+3.16%) |
Dec 03, 2015 | 19.15 | 19.79 | 19.02 | 19.39 | 824,029 | +0.38(+2.00%) |
Dec 02, 2015 | 19.23 | 19.55 | 18.93 | 19.01 | 264,836 | -0.23(-1.20%) |
Dec 01, 2015 | 19.17 | 19.33 | 18.82 | 19.24 | 398,426 | +0.16(+0.83%) |
Nov 30, 2015 | 18.56 | 19.14 | 18.50 | 19.08 | 405,153 | +0.52(+2.80%) |
Nov 27, 2015 | 18.65 | 18.81 | 18.43 | 18.56 | 211,854 | -0.12(-0.64%) |
Nov 25, 2015 | 17.99 | 18.69 | 18.69 | 18.69 | 247,504 | +0.74(+4.13%) |
Nov 24, 2015 | 17.85 | 18.18 | 17.85 | 17.94 | 123,043 | -0.06(-0.31%) |
Nov 23, 2015 | 18.36 | 18.49 | 17.97 | 18.00 | 242,581 | -0.41(-2.22%) |
Nov 20, 2015 | 18.67 | 18.68 | 18.32 | 18.41 | 164,463 | -0.13(-0.70%) |
Nov 19, 2015 | 18.57 | 18.86 | 18.44 | 18.54 | 400,400 | +0.01(+0.05%) |
Nov 18, 2015 | 18.35 | 18.63 | 18.09 | 18.53 | 169,354 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.80 | 18.23 | 18.38 | 370,167 | -0.04(-0.20%) |
Nov 16, 2015 | 18.55 | 18.55 | 17.86 | 18.42 | 351,356 | +0.00(+0.00%) |
Nov 13, 2015 | 18.72 | 19.29 | 17.90 | 18.42 | 414,182 | -0.77(-4.01%) |
Nov 12, 2015 | 19.24 | 19.77 | 18.89 | 19.19 | 244,290 | +0.02(+0.10%) |
Nov 11, 2015 | 19.80 | 19.80 | 19.07 | 19.17 | 236,793 | -0.57(-2.87%) |
Nov 10, 2015 | 19.80 | 20.28 | 19.56 | 19.73 | 194,956 | -0.11(-0.56%) |
Nov 09, 2015 | 19.82 | 19.91 | 19.51 | 19.84 | 218,039 | -0.11(-0.56%) |
Nov 06, 2015 | 19.46 | 20.37 | 19.45 | 19.96 | 177,430 | +0.17(+0.84%) |
Nov 05, 2015 | 19.70 | 20.01 | 19.52 | 19.79 | 158,016 | -0.02(-0.09%) |
Nov 04, 2015 | 20.03 | 20.07 | 19.67 | 19.81 | 91,451 | -0.07(-0.37%) |
Nov 03, 2015 | 20.11 | 20.29 | 19.83 | 19.88 | 153,008 | -0.14(-0.69%) |
Nov 02, 2015 | 19.82 | 20.17 | 19.75 | 20.02 | 261,991 | +0.19(+0.98%) |
Oct 30, 2015 | 19.40 | 19.91 | 19.36 | 19.83 | 276,403 | +0.57(+2.94%) |
Oct 29, 2015 | 18.97 | 19.52 | 18.97 | 19.26 | 312,004 | +0.22(+1.17%) |
Oct 28, 2015 | 18.62 | 19.25 | 18.59 | 19.04 | 232,625 | +0.34(+1.83%) |
Oct 27, 2015 | 18.36 | 18.83 | 18.25 | 18.69 | 167,970 | +0.32(+1.71%) |
Oct 26, 2015 | 19.43 | 19.43 | 18.34 | 18.38 | 286,793 | -1.04(-5.35%) |
Oct 23, 2015 | 19.48 | 19.84 | 19.19 | 19.42 | 299,262 | +0.25(+1.31%) |
Oct 22, 2015 | 18.66 | 19.19 | 18.23 | 19.17 | 291,002 | +0.58(+3.14%) |
Oct 21, 2015 | 18.52 | 18.94 | 18.46 | 18.58 | 229,097 | +0.05(+0.25%) |
Oct 20, 2015 | 18.44 | 18.63 | 18.40 | 18.54 | 248,404 | +0.00(+0.00%) |
Oct 19, 2015 | 18.41 | 18.78 | 18.35 | 18.54 | 248,533 | -0.06(-0.35%) |
Oct 16, 2015 | 18.33 | 18.78 | 18.33 | 18.60 | 274,777 | +0.32(+1.72%) |
Oct 15, 2015 | 17.89 | 18.38 | 17.50 | 18.29 | 162,615 | +0.58(+3.30%) |
Oct 14, 2015 | 17.88 | 17.96 | 17.56 | 17.70 | 108,498 | -0.17(-0.93%) |
Oct 13, 2015 | 17.82 | 18.21 | 17.82 | 17.87 | 154,464 | -0.17(-0.92%) |
Oct 12, 2015 | 18.54 | 18.54 | 18.01 | 18.04 | 222,510 | -0.41(-2.21%) |
Oct 09, 2015 | 18.49 | 18.72 | 18.32 | 18.44 | 331,848 | -0.03(-0.15%) |
Oct 08, 2015 | 18.33 | 18.52 | 17.80 | 18.47 | 243,022 | -0.03(-0.15%) |
Oct 07, 2015 | 18.31 | 18.81 | 18.03 | 18.50 | 526,939 | +0.47(+2.62%) |
Oct 06, 2015 | 17.72 | 18.06 | 17.54 | 18.03 | 518,737 | +0.19(+1.04%) |
Oct 05, 2015 | 16.66 | 17.90 | 16.66 | 17.84 | 419,815 | +1.20(+7.24%) |
Oct 02, 2015 | 16.10 | 16.64 | 15.99 | 16.64 | 243,585 | +0.57(+3.52%) |