Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.03 | 20.97 | 20.97 | 20.97 | 141,714 | -0.14(-0.68%) |
Dec 30, 2015 | 21.75 | 21.93 | 21.08 | 21.12 | 80,325 | -0.86(-3.90%) |
Dec 29, 2015 | 21.69 | 21.99 | 21.25 | 21.97 | 84,521 | +0.52(+2.44%) |
Dec 28, 2015 | 21.60 | 21.77 | 21.15 | 21.45 | 78,382 | -0.18(-0.84%) |
Dec 24, 2015 | 21.72 | 21.63 | 21.63 | 21.63 | 32,727 | -0.03(-0.13%) |
Dec 23, 2015 | 21.74 | 22.05 | 21.55 | 21.66 | 43,645 | +0.01(+0.04%) |
Dec 22, 2015 | 21.60 | 21.92 | 21.37 | 21.65 | 50,852 | +0.11(+0.53%) |
Dec 21, 2015 | 21.55 | 21.70 | 20.86 | 21.54 | 147,283 | +0.15(+0.71%) |
Dec 18, 2015 | 21.37 | 21.96 | 21.13 | 21.38 | 248,205 | -0.11(-0.53%) |
Dec 17, 2015 | 21.90 | 22.45 | 21.12 | 21.50 | 75,044 | -0.36(-1.66%) |
Dec 16, 2015 | 21.66 | 22.12 | 20.92 | 21.86 | 69,111 | +0.35(+1.64%) |
Dec 15, 2015 | 21.63 | 22.19 | 21.28 | 21.51 | 169,954 | +0.00(+0.00%) |
Dec 14, 2015 | 21.37 | 22.20 | 20.92 | 21.51 | 137,702 | +0.12(+0.58%) |
Dec 11, 2015 | 21.51 | 22.15 | 21.13 | 21.38 | 82,424 | -0.50(-2.27%) |
Dec 10, 2015 | 21.52 | 22.21 | 21.45 | 21.88 | 142,640 | +0.31(+1.46%) |
Dec 09, 2015 | 22.00 | 22.27 | 21.42 | 21.56 | 83,189 | -0.56(-2.54%) |
Dec 08, 2015 | 22.16 | 22.62 | 21.50 | 22.13 | 87,686 | -0.27(-1.19%) |
Dec 07, 2015 | 23.14 | 23.14 | 22.30 | 22.39 | 67,421 | -0.73(-3.17%) |
Dec 04, 2015 | 23.83 | 24.23 | 23.02 | 23.13 | 113,350 | -0.61(-2.57%) |
Dec 03, 2015 | 23.70 | 24.03 | 23.41 | 23.74 | 108,308 | +0.04(+0.16%) |
Dec 02, 2015 | 23.06 | 23.80 | 23.06 | 23.70 | 86,062 | +0.55(+2.39%) |
Dec 01, 2015 | 22.88 | 23.20 | 22.86 | 23.15 | 77,910 | +0.25(+1.08%) |
Nov 30, 2015 | 22.93 | 23.06 | 22.70 | 22.90 | 110,690 | -0.02(-0.08%) |
Nov 27, 2015 | 22.92 | 22.97 | 22.76 | 22.92 | 18,192 | -0.01(-0.04%) |
Nov 25, 2015 | 22.90 | 22.93 | 22.93 | 22.93 | 72,063 | +0.05(+0.21%) |
Nov 24, 2015 | 22.77 | 22.98 | 22.70 | 22.88 | 34,511 | +0.00(+0.00%) |
Nov 23, 2015 | 22.98 | 23.95 | 22.70 | 22.88 | 68,221 | -0.18(-0.79%) |
Nov 20, 2015 | 22.16 | 23.16 | 22.16 | 23.06 | 128,214 | +1.05(+4.76%) |
Nov 19, 2015 | 22.39 | 22.39 | 21.66 | 22.01 | 106,997 | -0.41(-1.83%) |
Nov 18, 2015 | 22.29 | 22.67 | 22.13 | 22.42 | 108,285 | +0.21(+0.94%) |
Nov 17, 2015 | 22.52 | 22.62 | 22.20 | 22.21 | 359,344 | -0.23(-1.02%) |
Nov 16, 2015 | 22.55 | 22.68 | 22.29 | 22.44 | 208,567 | -0.17(-0.76%) |
Nov 13, 2015 | 22.49 | 22.81 | 22.27 | 22.61 | 62,356 | -0.06(-0.25%) |
Nov 12, 2015 | 22.75 | 22.88 | 22.34 | 22.67 | 66,805 | -0.29(-1.25%) |
Nov 11, 2015 | 22.54 | 23.53 | 22.54 | 22.96 | 47,441 | -0.34(-1.47%) |
Nov 10, 2015 | 23.39 | 23.43 | 22.89 | 23.30 | 81,645 | -0.20(-0.83%) |
Nov 09, 2015 | 23.63 | 23.63 | 23.17 | 23.49 | 55,472 | -0.14(-0.58%) |
Nov 06, 2015 | 23.28 | 23.84 | 23.28 | 23.63 | 66,283 | +0.23(+0.98%) |
Nov 05, 2015 | 23.58 | 23.78 | 23.18 | 23.40 | 111,653 | -0.13(-0.57%) |
Nov 04, 2015 | 23.45 | 23.64 | 23.13 | 23.54 | 104,545 | +0.13(+0.57%) |
Nov 03, 2015 | 23.42 | 23.47 | 22.93 | 23.40 | 117,871 | -0.12(-0.53%) |
Nov 02, 2015 | 22.61 | 23.69 | 22.61 | 23.53 | 84,516 | +0.83(+3.65%) |
Oct 30, 2015 | 22.62 | 22.83 | 22.49 | 22.70 | 147,877 | +0.03(+0.13%) |
Oct 29, 2015 | 22.52 | 22.85 | 22.33 | 22.67 | 119,673 | +0.12(+0.55%) |
Oct 28, 2015 | 21.78 | 22.69 | 21.55 | 22.55 | 272,824 | +0.82(+3.77%) |
Oct 27, 2015 | 22.28 | 22.36 | 21.62 | 21.73 | 158,174 | -0.59(-2.65%) |
Oct 26, 2015 | 22.91 | 22.96 | 22.26 | 22.32 | 128,616 | -0.56(-2.46%) |
Oct 23, 2015 | 23.67 | 23.89 | 22.77 | 22.88 | 152,756 | -0.45(-1.92%) |
Oct 22, 2015 | 23.99 | 24.00 | 23.14 | 23.33 | 234,935 | -0.61(-2.55%) |
Oct 21, 2015 | 24.50 | 24.78 | 23.52 | 23.94 | 212,401 | -0.50(-2.03%) |
Oct 20, 2015 | 24.34 | 25.31 | 23.25 | 24.43 | 415,307 | +2.29(+10.33%) |
Oct 19, 2015 | 22.00 | 22.35 | 21.89 | 22.15 | 107,268 | +0.10(+0.43%) |
Oct 16, 2015 | 20.98 | 22.40 | 20.98 | 22.05 | 263,665 | +1.23(+5.91%) |
Oct 15, 2015 | 20.88 | 21.21 | 20.76 | 20.82 | 269,004 | -0.07(-0.32%) |
Oct 14, 2015 | 21.55 | 21.84 | 20.74 | 20.89 | 111,723 | -0.70(-3.22%) |
Oct 13, 2015 | 21.44 | 21.76 | 21.24 | 21.58 | 117,482 | +0.08(+0.35%) |
Oct 12, 2015 | 21.91 | 21.91 | 21.29 | 21.51 | 70,640 | -0.41(-1.87%) |
Oct 09, 2015 | 21.73 | 22.05 | 21.65 | 21.92 | 154,704 | +0.26(+1.19%) |
Oct 08, 2015 | 21.24 | 21.73 | 20.96 | 21.66 | 74,109 | +0.39(+1.84%) |
Oct 07, 2015 | 20.75 | 21.35 | 20.67 | 21.27 | 330,850 | +0.62(+3.00%) |
Oct 06, 2015 | 20.95 | 21.02 | 20.29 | 20.65 | 93,500 | -0.31(-1.46%) |
Oct 05, 2015 | 20.80 | 21.07 | 20.70 | 20.95 | 69,120 | +0.31(+1.48%) |
Oct 02, 2015 | 20.18 | 20.67 | 19.91 | 20.65 | 83,243 | +0.33(+1.64%) |