Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.41 | 19.35 | 19.35 | 19.35 | 13,554 | -0.05(-0.25%) |
Dec 30, 2015 | 19.55 | 19.56 | 19.40 | 19.40 | 16,634 | -0.20(-1.04%) |
Dec 29, 2015 | 19.55 | 19.62 | 19.49 | 19.60 | 64,483 | +0.21(+1.06%) |
Dec 28, 2015 | 19.38 | 19.41 | 19.22 | 19.40 | 21,720 | -0.02(-0.10%) |
Dec 24, 2015 | 19.49 | 19.42 | 19.42 | 19.42 | 34,915 | -0.14(-0.70%) |
Dec 23, 2015 | 19.52 | 19.58 | 19.50 | 19.55 | 26,496 | +0.13(+0.65%) |
Dec 22, 2015 | 19.30 | 19.44 | 19.25 | 19.43 | 45,930 | +0.17(+0.86%) |
Dec 21, 2015 | 19.39 | 19.39 | 19.18 | 19.26 | 39,327 | -0.03(-0.16%) |
Dec 18, 2015 | 19.39 | 19.53 | 19.23 | 19.29 | 44,811 | -0.23(-1.18%) |
Dec 17, 2015 | 19.78 | 19.86 | 19.52 | 19.52 | 27,853 | -0.06(-0.30%) |
Dec 16, 2015 | 19.41 | 19.61 | 19.34 | 19.58 | 52,246 | +0.40(+2.08%) |
Dec 15, 2015 | 19.22 | 19.39 | 19.18 | 19.18 | 31,504 | +0.04(+0.20%) |
Dec 14, 2015 | 19.06 | 19.16 | 18.82 | 19.14 | 52,716 | +0.19(+0.98%) |
Dec 11, 2015 | 19.24 | 19.26 | 18.96 | 18.96 | 20,982 | -0.52(-2.65%) |
Dec 10, 2015 | 19.40 | 19.56 | 19.38 | 19.48 | 140,849 | +0.15(+0.76%) |
Dec 09, 2015 | 19.66 | 19.66 | 19.22 | 19.33 | 400,917 | -0.29(-1.49%) |
Dec 08, 2015 | 19.27 | 19.65 | 19.23 | 19.62 | 13,701 | +0.05(+0.25%) |
Dec 07, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 24,333 | -0.19(-0.98%) |
Dec 04, 2015 | 19.63 | 19.80 | 19.33 | 19.77 | 29,712 | +0.13(+0.64%) |
Dec 03, 2015 | 19.98 | 20.04 | 19.59 | 19.64 | 40,893 | -0.28(-1.42%) |
Dec 02, 2015 | 19.91 | 20.10 | 19.84 | 19.92 | 49,091 | +0.02(+0.10%) |
Dec 01, 2015 | 19.75 | 19.98 | 19.75 | 19.90 | 77,253 | +0.16(+0.79%) |
Nov 30, 2015 | 19.65 | 19.79 | 19.60 | 19.75 | 12,379 | +0.08(+0.40%) |
Nov 27, 2015 | 19.83 | 19.83 | 19.60 | 19.67 | 10,912 | -0.19(-0.98%) |
Nov 25, 2015 | 19.89 | 19.87 | 19.87 | 19.87 | 22,695 | +0.10(+0.49%) |
Nov 24, 2015 | 19.54 | 19.87 | 19.53 | 19.77 | 1,316,262 | +0.06(+0.30%) |
Nov 23, 2015 | 19.86 | 19.90 | 19.64 | 19.71 | 353,237 | -0.11(-0.54%) |
Nov 20, 2015 | 19.64 | 19.87 | 19.54 | 19.82 | 24,925 | +0.26(+1.34%) |
Nov 19, 2015 | 19.43 | 19.59 | 19.43 | 19.55 | 32,505 | +0.14(+0.70%) |
Nov 18, 2015 | 19.01 | 19.44 | 19.01 | 19.42 | 70,154 | +0.44(+2.31%) |
Nov 17, 2015 | 18.92 | 19.08 | 18.92 | 18.98 | 16,590 | +0.03(+0.15%) |
Nov 16, 2015 | 18.69 | 18.97 | 18.69 | 18.95 | 27,782 | +0.22(+1.20%) |
Nov 13, 2015 | 18.96 | 18.97 | 18.66 | 18.73 | 35,393 | -0.34(-1.79%) |
Nov 12, 2015 | 19.16 | 19.28 | 19.06 | 19.07 | 38,133 | -0.04(-0.20%) |
Nov 11, 2015 | 19.16 | 19.27 | 19.10 | 19.11 | 12,445 | +0.07(+0.36%) |
Nov 10, 2015 | 18.98 | 19.10 | 18.88 | 19.04 | 18,723 | +0.01(+0.05%) |
Nov 09, 2015 | 19.15 | 19.18 | 18.88 | 19.03 | 50,768 | -0.23(-1.21%) |
Nov 06, 2015 | 19.19 | 19.26 | 19.13 | 19.26 | 6,613 | +0.07(+0.35%) |
Nov 05, 2015 | 19.25 | 19.41 | 19.18 | 19.19 | 21,793 | +0.06(+0.31%) |
Nov 04, 2015 | 19.12 | 19.17 | 19.05 | 19.13 | 21,987 | -0.09(-0.46%) |
Nov 03, 2015 | 19.03 | 19.28 | 19.03 | 19.22 | 100,589 | +0.17(+0.88%) |
Nov 02, 2015 | 18.89 | 19.06 | 18.82 | 19.05 | 22,454 | +0.27(+1.44%) |
Oct 30, 2015 | 18.80 | 18.85 | 18.78 | 18.78 | 25,565 | +0.15(+0.78%) |
Oct 29, 2015 | 18.72 | 18.75 | 18.61 | 18.64 | 69,881 | -0.26(-1.39%) |
Oct 28, 2015 | 18.70 | 18.93 | 18.55 | 18.90 | 45,831 | +0.26(+1.41%) |
Oct 27, 2015 | 18.72 | 18.74 | 18.60 | 18.64 | 11,937 | -0.06(-0.31%) |
Oct 26, 2015 | 18.57 | 18.75 | 18.57 | 18.70 | 51,526 | +0.18(+0.95%) |
Oct 23, 2015 | 18.71 | 18.71 | 18.50 | 18.52 | 37,433 | -0.05(-0.26%) |
Oct 22, 2015 | 18.53 | 18.70 | 18.49 | 18.57 | 64,600 | +0.22(+1.22%) |
Oct 21, 2015 | 18.54 | 18.54 | 18.26 | 18.35 | 45,332 | -0.17(-0.92%) |
Oct 20, 2015 | 18.54 | 18.65 | 18.41 | 18.52 | 26,574 | -0.12(-0.66%) |
Oct 19, 2015 | 18.57 | 18.73 | 18.50 | 18.64 | 32,998 | -0.04(-0.21%) |
Oct 16, 2015 | 18.41 | 18.69 | 18.41 | 18.68 | 24,851 | +0.36(+1.97%) |
Oct 15, 2015 | 18.14 | 18.32 | 18.04 | 18.32 | 33,997 | +0.39(+2.17%) |
Oct 14, 2015 | 18.06 | 18.18 | 17.93 | 17.93 | 25,615 | -0.17(-0.91%) |
Oct 13, 2015 | 18.03 | 18.30 | 18.02 | 18.09 | 26,544 | +0.09(+0.49%) |
Oct 12, 2015 | 18.29 | 18.29 | 18.00 | 18.01 | 29,721 | -0.18(-0.96%) |
Oct 09, 2015 | 18.10 | 18.18 | 18.08 | 18.18 | 15,257 | +0.13(+0.70%) |
Oct 08, 2015 | 18.00 | 18.18 | 17.85 | 18.05 | 19,568 | +0.04(+0.22%) |
Oct 07, 2015 | 18.01 | 18.05 | 17.79 | 18.01 | 22,076 | +0.16(+0.92%) |
Oct 06, 2015 | 17.83 | 17.98 | 17.75 | 17.85 | 12,110 | -0.14(-0.76%) |
Oct 05, 2015 | 17.64 | 18.00 | 17.64 | 17.99 | 131,575 | +0.54(+3.07%) |
Oct 02, 2015 | 16.74 | 17.45 | 16.74 | 17.45 | 30,764 | +0.57(+3.40%) |