Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.06 | 21.67 | 21.67 | 21.67 | 136,751 | -0.40(-1.83%) |
Dec 30, 2015 | 22.24 | 22.25 | 22.06 | 22.08 | 129,465 | -0.18(-0.80%) |
Dec 29, 2015 | 22.11 | 22.33 | 21.97 | 22.25 | 118,773 | +0.24(+1.09%) |
Dec 28, 2015 | 21.94 | 22.05 | 21.66 | 22.01 | 143,199 | +0.04(+0.18%) |
Dec 24, 2015 | 21.93 | 21.97 | 21.97 | 21.97 | 71,785 | +0.09(+0.39%) |
Dec 23, 2015 | 22.01 | 22.07 | 21.80 | 21.89 | 76,929 | +0.00(+0.00%) |
Dec 22, 2015 | 21.83 | 21.91 | 21.56 | 21.89 | 166,164 | +0.14(+0.64%) |
Dec 21, 2015 | 21.45 | 21.80 | 21.29 | 21.75 | 267,897 | +0.44(+2.04%) |
Dec 18, 2015 | 21.77 | 21.77 | 21.20 | 21.31 | 2,091,409 | -0.58(-2.66%) |
Dec 17, 2015 | 22.27 | 22.43 | 21.69 | 21.90 | 161,897 | -0.31(-1.40%) |
Dec 16, 2015 | 22.27 | 22.29 | 21.65 | 22.21 | 186,405 | +0.18(+0.81%) |
Dec 15, 2015 | 21.79 | 22.27 | 21.43 | 22.03 | 281,585 | +0.50(+2.31%) |
Dec 14, 2015 | 21.31 | 21.84 | 21.14 | 21.53 | 264,183 | +0.20(+0.95%) |
Dec 11, 2015 | 21.52 | 21.97 | 21.14 | 21.33 | 232,584 | -0.60(-2.73%) |
Dec 10, 2015 | 21.99 | 22.14 | 21.72 | 21.93 | 143,930 | -0.06(-0.28%) |
Dec 09, 2015 | 22.39 | 22.53 | 21.89 | 21.99 | 151,128 | -0.46(-2.04%) |
Dec 08, 2015 | 22.47 | 22.63 | 22.28 | 22.45 | 138,756 | -0.20(-0.89%) |
Dec 07, 2015 | 23.22 | 23.28 | 22.55 | 22.65 | 172,390 | -0.58(-2.51%) |
Dec 04, 2015 | 22.93 | 23.35 | 22.93 | 23.23 | 150,959 | +0.30(+1.29%) |
Dec 03, 2015 | 23.34 | 23.63 | 22.88 | 22.94 | 218,590 | -0.30(-1.30%) |
Dec 02, 2015 | 23.45 | 23.58 | 23.21 | 23.24 | 264,174 | -0.27(-1.16%) |
Dec 01, 2015 | 23.52 | 23.73 | 23.23 | 23.51 | 207,821 | +0.09(+0.40%) |
Nov 30, 2015 | 23.58 | 23.69 | 23.36 | 23.42 | 150,491 | -0.11(-0.46%) |
Nov 27, 2015 | 23.43 | 23.59 | 23.29 | 23.53 | 74,217 | +0.10(+0.43%) |
Nov 25, 2015 | 23.36 | 23.43 | 23.43 | 23.43 | 89,673 | +0.08(+0.33%) |
Nov 24, 2015 | 23.19 | 23.42 | 22.51 | 23.35 | 90,613 | +0.07(+0.30%) |
Nov 23, 2015 | 23.10 | 23.35 | 22.83 | 23.28 | 107,625 | +0.15(+0.67%) |
Nov 20, 2015 | 22.97 | 23.21 | 22.90 | 23.13 | 116,512 | +0.21(+0.91%) |
Nov 19, 2015 | 22.98 | 23.05 | 22.71 | 22.92 | 144,230 | -0.05(-0.24%) |
Nov 18, 2015 | 22.59 | 23.00 | 22.43 | 22.97 | 94,527 | +0.40(+1.78%) |
Nov 17, 2015 | 22.43 | 22.80 | 22.31 | 22.57 | 141,119 | +0.20(+0.90%) |
Nov 16, 2015 | 22.22 | 22.45 | 22.05 | 22.37 | 123,848 | +0.09(+0.42%) |
Nov 13, 2015 | 22.37 | 22.56 | 22.14 | 22.28 | 128,142 | -0.22(-0.99%) |
Nov 12, 2015 | 22.76 | 23.04 | 22.48 | 22.50 | 120,770 | -0.42(-1.82%) |
Nov 11, 2015 | 23.13 | 23.34 | 22.80 | 22.92 | 75,582 | -0.15(-0.64%) |
Nov 10, 2015 | 22.85 | 23.14 | 22.13 | 23.07 | 160,883 | +0.18(+0.78%) |
Nov 09, 2015 | 22.96 | 23.26 | 22.71 | 22.89 | 205,334 | -0.22(-0.97%) |
Nov 06, 2015 | 22.38 | 23.13 | 22.38 | 23.11 | 168,121 | +0.64(+2.85%) |
Nov 05, 2015 | 22.09 | 22.65 | 22.05 | 22.47 | 157,311 | +0.40(+1.82%) |
Nov 04, 2015 | 21.99 | 22.16 | 21.62 | 22.07 | 100,833 | +0.14(+0.63%) |
Nov 03, 2015 | 21.92 | 21.99 | 21.70 | 21.93 | 122,865 | -0.02(-0.11%) |
Nov 02, 2015 | 21.71 | 22.05 | 21.54 | 21.95 | 85,808 | +0.26(+1.21%) |
Oct 30, 2015 | 22.46 | 22.50 | 21.49 | 21.69 | 210,800 | -0.66(-2.94%) |
Oct 29, 2015 | 22.42 | 22.60 | 22.14 | 22.35 | 175,124 | -0.32(-1.43%) |
Oct 28, 2015 | 21.81 | 22.67 | 21.78 | 22.67 | 287,126 | +0.95(+4.37%) |
Oct 27, 2015 | 21.57 | 22.40 | 21.49 | 21.72 | 310,949 | +0.26(+1.22%) |
Oct 26, 2015 | 21.59 | 21.66 | 21.38 | 21.46 | 121,188 | -0.26(-1.21%) |
Oct 23, 2015 | 21.31 | 21.74 | 21.22 | 21.72 | 137,458 | +0.45(+2.10%) |
Oct 22, 2015 | 20.91 | 21.47 | 20.91 | 21.28 | 111,092 | +0.48(+2.30%) |
Oct 21, 2015 | 21.22 | 21.30 | 20.80 | 20.80 | 106,280 | -0.33(-1.57%) |
Oct 20, 2015 | 20.84 | 21.18 | 20.82 | 21.13 | 66,765 | +0.21(+1.00%) |
Oct 19, 2015 | 20.96 | 20.96 | 20.74 | 20.92 | 156,083 | -0.12(-0.55%) |
Oct 16, 2015 | 20.97 | 21.07 | 20.77 | 21.04 | 106,501 | +0.15(+0.74%) |
Oct 15, 2015 | 20.54 | 20.89 | 20.34 | 20.88 | 148,354 | +0.45(+2.19%) |
Oct 14, 2015 | 21.04 | 21.12 | 20.40 | 20.43 | 146,239 | -0.59(-2.83%) |
Oct 13, 2015 | 21.28 | 21.37 | 21.00 | 21.03 | 110,934 | -0.31(-1.45%) |
Oct 12, 2015 | 21.03 | 21.34 | 20.97 | 21.34 | 212,457 | +0.32(+1.51%) |
Oct 09, 2015 | 21.22 | 21.22 | 20.98 | 21.02 | 123,496 | -0.19(-0.91%) |
Oct 08, 2015 | 20.87 | 21.21 | 20.72 | 21.21 | 155,855 | +0.32(+1.51%) |
Oct 07, 2015 | 20.52 | 20.92 | 20.44 | 20.90 | 231,863 | +0.44(+2.15%) |
Oct 06, 2015 | 20.63 | 20.70 | 20.31 | 20.46 | 145,790 | -0.15(-0.71%) |
Oct 05, 2015 | 20.40 | 20.64 | 20.34 | 20.60 | 143,419 | +0.38(+1.87%) |
Oct 02, 2015 | 20.48 | 20.48 | 19.74 | 20.23 | 156,369 | -0.42(-2.06%) |