Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.06 | 19.91 | 19.91 | 19.91 | 341,477 | -0.23(-1.12%) |
Dec 30, 2015 | 20.25 | 20.27 | 20.12 | 20.13 | 219,645 | -0.12(-0.61%) |
Dec 29, 2015 | 20.17 | 20.28 | 20.12 | 20.25 | 394,595 | +0.19(+0.94%) |
Dec 28, 2015 | 20.01 | 20.08 | 19.92 | 20.07 | 523,323 | -0.02(-0.11%) |
Dec 24, 2015 | 19.99 | 20.09 | 20.09 | 20.09 | 50,628 | +0.10(+0.49%) |
Dec 23, 2015 | 19.86 | 19.99 | 19.82 | 19.99 | 84,014 | +0.22(+1.12%) |
Dec 22, 2015 | 19.62 | 19.82 | 19.51 | 19.77 | 179,359 | +0.21(+1.07%) |
Dec 21, 2015 | 19.49 | 19.58 | 19.37 | 19.56 | 337,416 | +0.19(+0.99%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.37 | 19.37 | 1,701,557 | -0.31(-1.59%) |
Dec 17, 2015 | 20.02 | 20.02 | 19.68 | 19.68 | 2,308,292 | -0.30(-1.48%) |
Dec 16, 2015 | 19.99 | 20.04 | 19.77 | 19.98 | 235,575 | +0.10(+0.50%) |
Dec 15, 2015 | 19.76 | 19.92 | 19.75 | 19.88 | 3,228,121 | +0.26(+1.34%) |
Dec 14, 2015 | 19.72 | 19.83 | 19.51 | 19.62 | 1,307,998 | -0.11(-0.53%) |
Dec 11, 2015 | 19.85 | 19.94 | 19.65 | 19.72 | 238,732 | -0.32(-1.59%) |
Dec 10, 2015 | 20.07 | 20.17 | 20.02 | 20.04 | 1,097,991 | -0.03(-0.17%) |
Dec 09, 2015 | 20.30 | 20.46 | 20.04 | 20.08 | 269,176 | -0.31(-1.53%) |
Dec 08, 2015 | 20.45 | 20.49 | 20.34 | 20.39 | 346,277 | -0.20(-1.00%) |
Dec 07, 2015 | 20.67 | 20.71 | 20.51 | 20.59 | 157,866 | -0.13(-0.65%) |
Dec 04, 2015 | 20.38 | 20.73 | 20.38 | 20.73 | 166,622 | +0.39(+1.92%) |
Dec 03, 2015 | 20.69 | 20.69 | 20.29 | 20.34 | 310,422 | -0.29(-1.39%) |
Dec 02, 2015 | 20.81 | 20.83 | 20.61 | 20.62 | 225,724 | -0.18(-0.88%) |
Dec 01, 2015 | 20.67 | 20.81 | 20.67 | 20.81 | 509,043 | +0.20(+0.97%) |
Nov 30, 2015 | 20.64 | 20.69 | 20.55 | 20.61 | 259,370 | -0.01(-0.04%) |
Nov 27, 2015 | 20.58 | 20.62 | 20.53 | 20.61 | 42,299 | +0.05(+0.24%) |
Nov 25, 2015 | 20.63 | 20.57 | 20.57 | 20.57 | 389,494 | -0.05(-0.26%) |
Nov 24, 2015 | 20.52 | 20.66 | 20.43 | 20.62 | 826,437 | +0.01(+0.06%) |
Nov 23, 2015 | 20.60 | 20.71 | 20.58 | 20.61 | 933,342 | +0.01(+0.03%) |
Nov 20, 2015 | 20.58 | 20.67 | 20.58 | 20.60 | 227,044 | +0.07(+0.35%) |
Nov 19, 2015 | 20.50 | 20.54 | 20.46 | 20.53 | 811,289 | +0.02(+0.08%) |
Nov 18, 2015 | 20.26 | 20.52 | 20.26 | 20.51 | 120,093 | +0.30(+1.49%) |
Nov 17, 2015 | 20.32 | 20.43 | 20.20 | 20.21 | 206,189 | -0.08(-0.39%) |
Nov 16, 2015 | 20.06 | 20.29 | 20.02 | 20.29 | 85,874 | +0.21(+1.05%) |
Nov 13, 2015 | 20.08 | 20.22 | 20.05 | 20.08 | 220,332 | -0.05(-0.24%) |
Nov 12, 2015 | 20.43 | 20.43 | 20.12 | 20.13 | 154,385 | -0.40(-1.96%) |
Nov 11, 2015 | 20.61 | 20.64 | 20.50 | 20.53 | 416,196 | -0.03(-0.13%) |
Nov 10, 2015 | 20.44 | 20.57 | 20.44 | 20.56 | 195,554 | +0.08(+0.38%) |
Nov 09, 2015 | 20.67 | 20.68 | 20.41 | 20.48 | 179,536 | -0.19(-0.90%) |
Nov 06, 2015 | 20.61 | 20.67 | 20.51 | 20.67 | 117,153 | +0.20(+0.97%) |
Nov 05, 2015 | 20.38 | 20.48 | 20.38 | 20.47 | 540,287 | +0.09(+0.45%) |
Nov 04, 2015 | 20.52 | 20.52 | 20.34 | 20.38 | 389,915 | -0.11(-0.54%) |
Nov 03, 2015 | 20.46 | 20.55 | 20.41 | 20.49 | 756,201 | -0.01(-0.04%) |
Nov 02, 2015 | 20.30 | 20.53 | 20.30 | 20.49 | 700,373 | +0.24(+1.17%) |
Oct 30, 2015 | 20.55 | 20.55 | 20.25 | 20.26 | 212,999 | -0.30(-1.44%) |
Oct 29, 2015 | 20.47 | 20.61 | 20.47 | 20.55 | 145,071 | +0.05(+0.22%) |
Oct 28, 2015 | 20.15 | 20.51 | 20.15 | 20.51 | 88,614 | +0.40(+1.98%) |
Oct 27, 2015 | 20.19 | 20.19 | 20.04 | 20.11 | 115,682 | -0.19(-0.95%) |
Oct 26, 2015 | 20.34 | 20.36 | 20.23 | 20.30 | 118,021 | -0.04(-0.20%) |
Oct 23, 2015 | 20.29 | 20.34 | 20.21 | 20.34 | 190,069 | +0.17(+0.83%) |
Oct 22, 2015 | 20.12 | 20.29 | 20.12 | 20.18 | 104,682 | +0.15(+0.72%) |
Oct 21, 2015 | 20.19 | 20.24 | 20.02 | 20.03 | 106,048 | -0.12(-0.61%) |
Oct 20, 2015 | 20.03 | 20.18 | 20.01 | 20.15 | 450,668 | +0.14(+0.70%) |
Oct 19, 2015 | 19.92 | 20.03 | 19.92 | 20.01 | 178,861 | +0.02(+0.09%) |
Oct 16, 2015 | 19.94 | 20.01 | 19.88 | 20.00 | 180,084 | +0.08(+0.38%) |
Oct 15, 2015 | 19.69 | 19.92 | 19.66 | 19.92 | 101,444 | +0.30(+1.55%) |
Oct 14, 2015 | 19.77 | 19.81 | 19.60 | 19.61 | 833,458 | -0.17(-0.84%) |
Oct 13, 2015 | 19.84 | 19.95 | 19.77 | 19.78 | 97,700 | -0.13(-0.63%) |
Oct 12, 2015 | 19.86 | 19.94 | 19.85 | 19.91 | 621,227 | +0.05(+0.23%) |
Oct 09, 2015 | 19.95 | 20.02 | 19.82 | 19.86 | 142,816 | -0.08(-0.40%) |
Oct 08, 2015 | 19.71 | 19.96 | 19.71 | 19.94 | 123,145 | +0.19(+0.94%) |
Oct 07, 2015 | 19.63 | 19.78 | 19.61 | 19.75 | 183,975 | +0.21(+1.06%) |
Oct 06, 2015 | 19.52 | 19.58 | 19.48 | 19.55 | 560,819 | +0.00(+0.00%) |
Oct 05, 2015 | 19.37 | 19.56 | 19.37 | 19.55 | 144,428 | +0.32(+1.64%) |
Oct 02, 2015 | 18.91 | 19.23 | 18.83 | 19.23 | 816,613 | +0.08(+0.40%) |