Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.39 | 18.94 | 18.94 | 18.94 | 1,207,100 | -0.45(-2.32%) |
Dec 30, 2015 | 19.68 | 19.76 | 19.36 | 19.39 | 426,825 | -0.33(-1.67%) |
Dec 29, 2015 | 19.56 | 19.79 | 19.44 | 19.72 | 698,994 | +0.24(+1.23%) |
Dec 28, 2015 | 19.75 | 19.88 | 19.37 | 19.48 | 765,790 | -0.39(-1.96%) |
Dec 24, 2015 | 20.17 | 19.87 | 19.87 | 19.87 | 268,400 | -0.25(-1.24%) |
Dec 23, 2015 | 19.78 | 20.23 | 19.65 | 20.12 | 701,488 | +0.48(+2.44%) |
Dec 22, 2015 | 19.71 | 19.85 | 19.35 | 19.64 | 1,199,339 | -0.08(-0.41%) |
Dec 21, 2015 | 19.42 | 19.83 | 19.29 | 19.72 | 1,202,780 | +0.49(+2.55%) |
Dec 18, 2015 | 19.75 | 19.90 | 18.86 | 19.23 | 2,158,498 | -0.63(-3.17%) |
Dec 17, 2015 | 20.43 | 20.50 | 19.84 | 19.86 | 786,473 | -0.53(-2.60%) |
Dec 16, 2015 | 20.41 | 20.60 | 20.20 | 20.39 | 1,091,846 | +0.13(+0.64%) |
Dec 15, 2015 | 20.60 | 20.75 | 20.01 | 20.26 | 1,572,360 | -0.53(-2.55%) |
Dec 14, 2015 | 20.95 | 21.14 | 20.63 | 20.79 | 749,678 | -0.09(-0.43%) |
Dec 11, 2015 | 21.16 | 21.22 | 20.73 | 20.88 | 796,957 | -0.63(-2.93%) |
Dec 10, 2015 | 20.94 | 21.75 | 20.91 | 21.51 | 895,718 | +0.55(+2.62%) |
Dec 09, 2015 | 21.51 | 21.79 | 20.82 | 20.96 | 933,789 | -0.60(-2.78%) |
Dec 08, 2015 | 21.50 | 21.66 | 21.30 | 21.56 | 701,055 | -0.21(-0.96%) |
Dec 07, 2015 | 22.28 | 22.40 | 21.66 | 21.77 | 861,680 | -0.58(-2.60%) |
Dec 04, 2015 | 22.15 | 22.40 | 21.94 | 22.35 | 825,297 | +0.29(+1.31%) |
Dec 03, 2015 | 22.65 | 22.72 | 22.00 | 22.06 | 713,075 | -0.48(-2.13%) |
Dec 02, 2015 | 22.52 | 22.67 | 22.30 | 22.54 | 720,438 | +0.08(+0.36%) |
Dec 01, 2015 | 22.77 | 22.98 | 22.32 | 22.46 | 1,498,459 | -0.30(-1.32%) |
Nov 30, 2015 | 22.75 | 22.92 | 22.44 | 22.76 | 1,032,829 | +0.13(+0.57%) |
Nov 27, 2015 | 22.67 | 22.89 | 22.56 | 22.63 | 462,384 | -0.02(-0.09%) |
Nov 25, 2015 | 22.46 | 22.65 | 22.65 | 22.65 | 629,700 | +0.17(+0.76%) |
Nov 24, 2015 | 21.94 | 22.49 | 21.76 | 22.48 | 874,604 | +0.47(+2.14%) |
Nov 23, 2015 | 21.95 | 22.36 | 21.95 | 22.01 | 533,324 | -0.07(-0.32%) |
Nov 20, 2015 | 22.28 | 22.29 | 21.87 | 22.08 | 854,607 | -0.06(-0.27%) |
Nov 19, 2015 | 22.25 | 22.36 | 22.01 | 22.14 | 518,959 | -0.14(-0.63%) |
Nov 18, 2015 | 21.84 | 22.28 | 21.72 | 22.28 | 798,859 | +0.61(+2.81%) |
Nov 17, 2015 | 21.76 | 21.90 | 21.47 | 21.67 | 768,821 | -0.07(-0.32%) |
Nov 16, 2015 | 21.53 | 21.75 | 21.32 | 21.74 | 1,010,591 | +0.21(+0.98%) |
Nov 13, 2015 | 22.06 | 22.29 | 21.52 | 21.53 | 724,417 | -0.56(-2.54%) |
Nov 12, 2015 | 22.42 | 22.49 | 21.95 | 22.09 | 703,307 | -0.52(-2.30%) |
Nov 11, 2015 | 22.40 | 22.69 | 22.26 | 22.61 | 665,579 | +0.22(+0.98%) |
Nov 10, 2015 | 22.31 | 22.44 | 22.10 | 22.39 | 1,057,110 | +0.02(+0.09%) |
Nov 09, 2015 | 22.40 | 22.55 | 22.09 | 22.37 | 794,536 | -0.03(-0.13%) |
Nov 06, 2015 | 22.44 | 22.64 | 22.33 | 22.40 | 548,832 | -0.01(-0.04%) |
Nov 05, 2015 | 22.27 | 22.53 | 22.05 | 22.41 | 740,416 | +0.04(+0.18%) |
Nov 04, 2015 | 22.58 | 22.81 | 22.32 | 22.37 | 837,561 | -0.18(-0.80%) |
Nov 03, 2015 | 22.71 | 22.89 | 22.53 | 22.55 | 1,039,987 | -0.17(-0.75%) |
Nov 02, 2015 | 22.38 | 23.00 | 22.03 | 22.72 | 1,960,521 | +0.56(+2.53%) |
Oct 30, 2015 | 21.29 | 22.71 | 21.13 | 22.16 | 2,715,392 | +0.85(+3.99%) |
Oct 29, 2015 | 21.84 | 22.03 | 20.97 | 21.31 | 1,542,224 | -0.67(-3.05%) |
Oct 28, 2015 | 21.63 | 21.98 | 21.46 | 21.98 | 1,511,934 | +0.38(+1.76%) |
Oct 27, 2015 | 21.36 | 21.68 | 21.17 | 21.60 | 2,026,206 | +0.10(+0.47%) |
Oct 26, 2015 | 20.98 | 21.55 | 20.91 | 21.50 | 1,136,751 | +0.46(+2.19%) |
Oct 23, 2015 | 20.77 | 21.08 | 20.67 | 21.04 | 1,272,170 | +0.50(+2.43%) |
Oct 22, 2015 | 20.04 | 20.85 | 19.91 | 20.54 | 1,454,343 | +0.56(+2.80%) |
Oct 21, 2015 | 20.49 | 20.74 | 19.91 | 19.98 | 1,505,339 | -0.32(-1.58%) |
Oct 20, 2015 | 19.98 | 20.45 | 19.92 | 20.30 | 891,441 | +0.34(+1.70%) |
Oct 19, 2015 | 19.71 | 19.96 | 19.48 | 19.96 | 870,657 | +0.12(+0.60%) |
Oct 16, 2015 | 20.18 | 20.23 | 19.70 | 19.84 | 686,644 | -0.34(-1.68%) |
Oct 15, 2015 | 20.00 | 20.23 | 19.77 | 20.18 | 638,720 | +0.24(+1.20%) |
Oct 14, 2015 | 20.13 | 20.22 | 19.73 | 19.94 | 909,970 | -0.19(-0.94%) |
Oct 13, 2015 | 20.32 | 20.47 | 20.10 | 20.13 | 717,980 | -0.29(-1.42%) |
Oct 12, 2015 | 20.31 | 20.61 | 20.31 | 20.42 | 726,816 | +0.09(+0.44%) |
Oct 09, 2015 | 20.34 | 20.54 | 20.16 | 20.33 | 772,212 | +0.03(+0.15%) |
Oct 08, 2015 | 19.88 | 20.30 | 19.82 | 20.30 | 1,230,530 | +0.49(+2.47%) |
Oct 07, 2015 | 19.61 | 20.11 | 19.52 | 19.81 | 1,055,839 | +0.30(+1.54%) |
Oct 06, 2015 | 19.31 | 19.80 | 19.25 | 19.51 | 872,601 | +0.24(+1.25%) |
Oct 05, 2015 | 18.84 | 19.33 | 18.69 | 19.27 | 1,683,678 | +0.63(+3.38%) |
Oct 02, 2015 | 19.31 | 19.36 | 18.31 | 18.64 | 2,949,684 | -0.91(-4.65%) |