Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.98 | 19.16 | 19.16 | 19.16 | 444,455 | +0.04(+0.20%) |
Dec 30, 2015 | 19.30 | 19.53 | 18.79 | 19.12 | 387,638 | -0.44(-2.26%) |
Dec 29, 2015 | 19.04 | 19.87 | 18.76 | 19.56 | 627,482 | +0.55(+2.88%) |
Dec 28, 2015 | 19.45 | 19.58 | 18.48 | 19.02 | 724,736 | -0.64(-3.28%) |
Dec 24, 2015 | 19.82 | 19.66 | 19.66 | 19.66 | 248,882 | -0.13(-0.68%) |
Dec 23, 2015 | 19.38 | 20.17 | 19.25 | 19.79 | 478,672 | +0.68(+3.57%) |
Dec 22, 2015 | 18.06 | 19.37 | 18.06 | 19.11 | 562,794 | +0.93(+5.13%) |
Dec 21, 2015 | 18.72 | 18.81 | 17.89 | 18.18 | 642,771 | -0.42(-2.28%) |
Dec 18, 2015 | 17.30 | 19.28 | 17.03 | 18.60 | 1,070,767 | +1.21(+6.97%) |
Dec 17, 2015 | 19.30 | 19.39 | 17.10 | 17.39 | 2,065,912 | -2.01(-10.37%) |
Dec 16, 2015 | 20.04 | 20.50 | 19.32 | 19.40 | 833,707 | -0.74(-3.68%) |
Dec 15, 2015 | 20.24 | 20.72 | 19.54 | 20.14 | 781,283 | -0.13(-0.66%) |
Dec 14, 2015 | 21.51 | 21.65 | 20.27 | 20.28 | 733,831 | -1.23(-5.73%) |
Dec 11, 2015 | 22.38 | 22.38 | 21.00 | 21.51 | 885,486 | -1.11(-4.89%) |
Dec 10, 2015 | 23.59 | 24.07 | 22.58 | 22.61 | 325,126 | -1.19(-5.01%) |
Dec 09, 2015 | 23.05 | 24.26 | 23.05 | 23.81 | 558,657 | +0.88(+3.82%) |
Dec 08, 2015 | 22.42 | 23.19 | 21.97 | 22.93 | 394,315 | +0.40(+1.79%) |
Dec 07, 2015 | 23.39 | 23.52 | 22.44 | 22.53 | 730,377 | -1.09(-4.60%) |
Dec 04, 2015 | 23.51 | 24.24 | 23.36 | 23.61 | 637,103 | -0.19(-0.81%) |
Dec 03, 2015 | 24.05 | 24.05 | 23.12 | 23.81 | 485,557 | -0.24(-1.00%) |
Dec 02, 2015 | 24.44 | 24.52 | 23.65 | 24.05 | 754,705 | -0.42(-1.73%) |
Dec 01, 2015 | 24.43 | 24.69 | 24.16 | 24.47 | 424,547 | -0.01(-0.04%) |
Nov 30, 2015 | 25.20 | 25.21 | 24.37 | 24.48 | 368,068 | -0.60(-2.38%) |
Nov 27, 2015 | 24.75 | 25.21 | 24.75 | 25.08 | 59,492 | +0.15(+0.62%) |
Nov 25, 2015 | 24.99 | 24.92 | 24.92 | 24.92 | 211,472 | -0.01(-0.04%) |
Nov 24, 2015 | 25.30 | 25.60 | 24.52 | 24.93 | 189,397 | -0.32(-1.26%) |
Nov 23, 2015 | 25.23 | 25.43 | 24.83 | 25.25 | 222,888 | +0.34(+1.35%) |
Nov 20, 2015 | 25.27 | 25.43 | 24.79 | 24.91 | 239,215 | -0.38(-1.52%) |
Nov 19, 2015 | 25.50 | 25.52 | 25.16 | 25.30 | 176,333 | -0.14(-0.57%) |
Nov 18, 2015 | 25.59 | 25.68 | 25.12 | 25.44 | 156,890 | +0.34(+1.34%) |
Nov 17, 2015 | 24.92 | 25.56 | 24.45 | 25.11 | 224,971 | -0.25(-0.99%) |
Nov 16, 2015 | 24.94 | 25.74 | 24.38 | 25.36 | 448,524 | +0.69(+2.81%) |
Nov 13, 2015 | 24.16 | 24.98 | 23.95 | 24.66 | 265,943 | +0.68(+2.85%) |
Nov 12, 2015 | 24.20 | 24.49 | 23.79 | 23.98 | 313,839 | -0.52(-2.12%) |
Nov 11, 2015 | 24.87 | 24.89 | 24.21 | 24.50 | 244,556 | -0.39(-1.58%) |
Nov 10, 2015 | 25.22 | 25.38 | 24.81 | 24.89 | 143,974 | -0.22(-0.88%) |
Nov 09, 2015 | 25.40 | 25.42 | 24.81 | 25.12 | 243,456 | -0.14(-0.57%) |
Nov 06, 2015 | 25.40 | 26.04 | 25.15 | 25.26 | 180,775 | -0.27(-1.06%) |
Nov 05, 2015 | 25.43 | 25.98 | 25.32 | 25.53 | 327,439 | -0.26(-1.01%) |
Nov 04, 2015 | 26.16 | 26.82 | 25.41 | 25.79 | 325,741 | -0.12(-0.45%) |
Nov 03, 2015 | 25.80 | 26.16 | 25.77 | 25.91 | 291,295 | +0.11(+0.41%) |
Nov 02, 2015 | 25.67 | 26.03 | 25.40 | 25.80 | 262,351 | +0.13(+0.49%) |
Oct 30, 2015 | 25.60 | 26.06 | 25.38 | 25.67 | 220,979 | -0.00(-0.02%) |
Oct 29, 2015 | 25.84 | 25.89 | 25.38 | 25.68 | 411,784 | +0.04(+0.15%) |
Oct 28, 2015 | 25.26 | 25.97 | 24.89 | 25.64 | 354,408 | -0.01(-0.04%) |
Oct 27, 2015 | 24.82 | 25.73 | 24.64 | 25.65 | 307,112 | +0.78(+3.13%) |
Oct 26, 2015 | 24.60 | 25.33 | 24.49 | 24.87 | 208,186 | +0.16(+0.65%) |
Oct 23, 2015 | 24.65 | 25.21 | 24.50 | 24.71 | 204,898 | +0.19(+0.76%) |
Oct 22, 2015 | 24.62 | 24.72 | 24.14 | 24.52 | 155,795 | +0.01(+0.04%) |
Oct 21, 2015 | 24.68 | 24.97 | 24.24 | 24.52 | 187,013 | -0.11(-0.46%) |
Oct 20, 2015 | 25.03 | 25.04 | 24.44 | 24.63 | 212,545 | -0.42(-1.69%) |
Oct 19, 2015 | 25.59 | 25.59 | 24.61 | 25.05 | 290,072 | -0.59(-2.31%) |
Oct 16, 2015 | 24.84 | 25.68 | 24.84 | 25.64 | 356,214 | +0.76(+3.05%) |
Oct 15, 2015 | 25.07 | 25.29 | 24.62 | 24.88 | 136,733 | -0.04(-0.15%) |
Oct 14, 2015 | 24.17 | 25.21 | 24.17 | 24.92 | 215,687 | +0.77(+3.19%) |
Oct 13, 2015 | 24.21 | 24.52 | 23.81 | 24.15 | 290,379 | -0.23(-0.96%) |
Oct 12, 2015 | 24.71 | 24.78 | 24.23 | 24.38 | 263,613 | -0.42(-1.70%) |
Oct 09, 2015 | 25.89 | 25.91 | 24.76 | 24.81 | 315,037 | -0.81(-3.15%) |
Oct 08, 2015 | 25.23 | 25.80 | 24.96 | 25.61 | 282,069 | +0.47(+1.87%) |
Oct 07, 2015 | 24.93 | 25.21 | 24.70 | 25.14 | 221,709 | +0.41(+1.67%) |
Oct 06, 2015 | 24.53 | 25.18 | 24.39 | 24.73 | 245,401 | +0.09(+0.38%) |
Oct 05, 2015 | 23.92 | 25.07 | 23.92 | 24.64 | 377,504 | +0.69(+2.90%) |
Oct 02, 2015 | 22.95 | 24.17 | 22.83 | 23.94 | 304,772 | +0.71(+3.07%) |