Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.88 | 19.08 | 19.08 | 19.08 | 846,470 | +0.04(+0.21%) |
Dec 30, 2015 | 18.86 | 19.08 | 18.68 | 19.04 | 847,126 | +0.14(+0.73%) |
Dec 29, 2015 | 18.96 | 19.10 | 18.62 | 18.90 | 887,495 | +0.09(+0.48%) |
Dec 28, 2015 | 18.84 | 19.04 | 18.48 | 18.81 | 626,382 | -0.14(-0.73%) |
Dec 24, 2015 | 18.88 | 18.95 | 18.95 | 18.95 | 273,710 | +0.05(+0.26%) |
Dec 23, 2015 | 18.90 | 19.14 | 18.82 | 18.90 | 590,624 | +0.11(+0.61%) |
Dec 22, 2015 | 18.58 | 18.82 | 18.41 | 18.79 | 819,136 | +0.33(+1.76%) |
Dec 21, 2015 | 18.44 | 18.81 | 18.27 | 18.46 | 1,230,458 | +0.02(+0.13%) |
Dec 18, 2015 | 19.75 | 19.76 | 18.42 | 18.44 | 3,323,483 | -1.64(-8.19%) |
Dec 17, 2015 | 20.53 | 21.00 | 20.07 | 20.08 | 1,165,956 | -0.45(-2.18%) |
Dec 16, 2015 | 20.32 | 20.60 | 20.10 | 20.53 | 789,629 | +0.39(+1.94%) |
Dec 15, 2015 | 20.06 | 20.25 | 19.94 | 20.14 | 706,024 | +0.15(+0.77%) |
Dec 14, 2015 | 19.97 | 20.20 | 19.69 | 19.98 | 1,013,424 | -0.06(-0.28%) |
Dec 11, 2015 | 20.11 | 20.32 | 19.77 | 20.04 | 1,188,787 | -0.42(-2.07%) |
Dec 10, 2015 | 20.24 | 20.84 | 20.24 | 20.46 | 765,500 | +0.42(+2.07%) |
Dec 09, 2015 | 20.10 | 20.38 | 19.85 | 20.05 | 701,699 | -0.11(-0.52%) |
Dec 08, 2015 | 20.32 | 20.42 | 20.05 | 20.15 | 542,069 | -0.31(-1.51%) |
Dec 07, 2015 | 21.17 | 21.21 | 20.38 | 20.46 | 816,184 | -0.70(-3.31%) |
Dec 04, 2015 | 20.80 | 21.18 | 20.54 | 21.16 | 960,731 | +0.28(+1.32%) |
Dec 03, 2015 | 21.46 | 21.62 | 20.80 | 20.89 | 740,018 | -0.54(-2.51%) |
Dec 02, 2015 | 21.20 | 21.68 | 21.02 | 21.42 | 1,370,486 | -0.79(-3.55%) |
Dec 01, 2015 | 21.51 | 22.83 | 21.51 | 22.21 | 678,923 | +0.28(+1.26%) |
Nov 30, 2015 | 22.93 | 22.93 | 21.81 | 21.94 | 822,857 | -0.94(-4.13%) |
Nov 27, 2015 | 22.55 | 22.92 | 22.46 | 22.88 | 165,674 | +0.31(+1.37%) |
Nov 25, 2015 | 22.59 | 22.57 | 22.57 | 22.57 | 386,046 | +0.05(+0.22%) |
Nov 24, 2015 | 22.20 | 22.62 | 22.13 | 22.52 | 552,447 | +0.13(+0.58%) |
Nov 23, 2015 | 22.07 | 22.41 | 22.01 | 22.39 | 575,364 | +0.25(+1.14%) |
Nov 20, 2015 | 22.21 | 22.44 | 22.09 | 22.14 | 541,009 | +0.04(+0.18%) |
Nov 19, 2015 | 21.66 | 22.18 | 21.57 | 22.10 | 831,456 | +0.46(+2.11%) |
Nov 18, 2015 | 21.60 | 21.72 | 21.32 | 21.64 | 609,146 | +0.11(+0.49%) |
Nov 17, 2015 | 20.97 | 21.72 | 20.82 | 21.54 | 733,197 | +0.61(+2.92%) |
Nov 16, 2015 | 21.02 | 21.13 | 20.40 | 20.93 | 1,260,741 | -0.18(-0.85%) |
Nov 13, 2015 | 21.49 | 21.63 | 20.89 | 21.11 | 960,751 | -0.40(-1.85%) |
Nov 12, 2015 | 22.33 | 22.45 | 21.47 | 21.50 | 747,820 | -1.05(-4.65%) |
Nov 11, 2015 | 22.68 | 22.68 | 22.36 | 22.55 | 477,274 | -0.13(-0.57%) |
Nov 10, 2015 | 22.16 | 22.91 | 22.16 | 22.68 | 1,001,146 | +0.53(+2.39%) |
Nov 09, 2015 | 22.75 | 22.78 | 21.80 | 22.16 | 1,106,277 | -0.61(-2.68%) |
Nov 06, 2015 | 22.41 | 22.84 | 22.29 | 22.77 | 573,989 | +0.28(+1.27%) |
Nov 05, 2015 | 22.38 | 22.72 | 22.00 | 22.48 | 726,516 | +0.19(+0.84%) |
Nov 04, 2015 | 22.29 | 22.36 | 21.99 | 22.29 | 663,413 | +0.11(+0.51%) |
Nov 03, 2015 | 22.13 | 22.24 | 21.96 | 22.18 | 611,081 | +0.13(+0.59%) |
Nov 02, 2015 | 21.52 | 22.22 | 21.26 | 22.05 | 666,885 | +0.52(+2.42%) |
Oct 30, 2015 | 21.60 | 21.73 | 21.39 | 21.53 | 515,710 | +0.00(+0.00%) |
Oct 29, 2015 | 20.86 | 21.57 | 20.80 | 21.53 | 658,300 | +0.67(+3.20%) |
Oct 28, 2015 | 21.05 | 21.19 | 20.46 | 20.86 | 1,709,448 | -0.19(-0.89%) |
Oct 27, 2015 | 22.29 | 22.29 | 20.85 | 21.05 | 1,891,762 | -1.43(-6.37%) |
Oct 26, 2015 | 22.33 | 22.63 | 22.16 | 22.48 | 970,658 | +0.18(+0.80%) |
Oct 23, 2015 | 21.77 | 22.32 | 21.73 | 22.30 | 1,745,425 | +0.65(+3.01%) |
Oct 22, 2015 | 22.29 | 22.29 | 20.76 | 21.65 | 3,810,977 | -0.81(-3.62%) |
Oct 21, 2015 | 22.81 | 23.02 | 22.24 | 22.46 | 2,210,971 | +0.53(+2.41%) |
Oct 20, 2015 | 21.85 | 22.15 | 21.81 | 21.94 | 987,777 | +0.02(+0.07%) |
Oct 19, 2015 | 21.38 | 22.03 | 21.38 | 21.92 | 1,385,029 | +0.47(+2.20%) |
Oct 16, 2015 | 21.23 | 21.54 | 21.16 | 21.45 | 1,336,056 | +0.07(+0.30%) |
Oct 15, 2015 | 21.21 | 21.46 | 20.43 | 21.38 | 682,786 | +0.29(+1.39%) |
Oct 14, 2015 | 20.85 | 21.28 | 20.43 | 21.09 | 1,066,232 | +0.27(+1.29%) |
Oct 13, 2015 | 21.82 | 21.96 | 20.81 | 20.82 | 1,025,095 | -1.30(-5.88%) |
Oct 12, 2015 | 22.07 | 22.33 | 21.72 | 22.12 | 577,808 | +0.15(+0.67%) |
Oct 09, 2015 | 21.45 | 22.01 | 21.34 | 21.98 | 960,315 | +0.64(+3.01%) |
Oct 08, 2015 | 20.88 | 21.42 | 20.77 | 21.33 | 968,462 | +0.45(+2.14%) |
Oct 07, 2015 | 20.66 | 20.93 | 20.24 | 20.89 | 1,117,679 | +0.15(+0.71%) |
Oct 06, 2015 | 20.73 | 21.16 | 20.66 | 20.74 | 1,038,877 | -0.02(-0.12%) |
Oct 05, 2015 | 20.71 | 20.89 | 20.47 | 20.76 | 1,449,423 | +0.11(+0.55%) |
Oct 02, 2015 | 20.50 | 20.67 | 20.33 | 20.65 | 1,075,334 | -0.06(-0.28%) |