Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.07 | 20.07 | 20.07 | 0 | -0.16(-0.82%) | |
Dec 30, 2015 | 20.25 | 20.35 | 20.24 | 20.24 | 33,603 | -0.25(-1.22%) |
Dec 29, 2015 | 20.54 | 20.57 | 20.48 | 20.49 | 19,364 | -0.11(-0.53%) |
Dec 28, 2015 | 20.50 | 20.65 | 20.43 | 20.60 | 22,078 | -0.31(-1.48%) |
Dec 24, 2015 | 20.91 | 20.91 | 20.91 | 0 | -0.21(-0.99%) | |
Dec 23, 2015 | 20.99 | 21.12 | 20.99 | 21.12 | 39,347 | +0.49(+2.38%) |
Dec 22, 2015 | 20.63 | 20.70 | 20.53 | 20.63 | 94,593 | +0.01(+0.05%) |
Dec 21, 2015 | 20.99 | 20.99 | 20.59 | 20.62 | 29,671 | +0.23(+1.13%) |
Dec 18, 2015 | 20.35 | 20.44 | 20.23 | 20.39 | 27,834 | -0.04(-0.20%) |
Dec 17, 2015 | 20.80 | 20.80 | 20.43 | 20.43 | 20,124 | -0.56(-2.67%) |
Dec 16, 2015 | 20.78 | 20.99 | 20.65 | 20.99 | 21,717 | +0.46(+2.24%) |
Dec 15, 2015 | 20.35 | 20.67 | 20.35 | 20.53 | 53,846 | +0.17(+0.83%) |
Dec 14, 2015 | 20.53 | 20.58 | 20.31 | 20.36 | 10,022 | +0.02(+0.10%) |
Dec 11, 2015 | 20.54 | 20.65 | 20.34 | 20.34 | 40,114 | -0.18(-0.88%) |
Dec 10, 2015 | 20.76 | 20.76 | 20.51 | 20.52 | 32,907 | -0.68(-3.21%) |
Dec 09, 2015 | 21.49 | 21.49 | 21.20 | 21.20 | 34,077 | -0.26(-1.21%) |
Dec 08, 2015 | 21.43 | 21.50 | 21.41 | 21.46 | 22,535 | -0.39(-1.78%) |
Dec 07, 2015 | 21.90 | 22.15 | 21.75 | 21.85 | 27,706 | +0.25(+1.16%) |
Dec 04, 2015 | 21.60 | 21.71 | 21.60 | 21.60 | 29,239 | +0.35(+1.65%) |
Dec 03, 2015 | 21.60 | 21.60 | 21.25 | 21.25 | 8,241 | -0.17(-0.79%) |
Dec 02, 2015 | 21.69 | 21.69 | 21.42 | 21.42 | 18,583 | -0.30(-1.38%) |
Dec 01, 2015 | 21.66 | 21.83 | 21.60 | 21.72 | 33,631 | +0.22(+1.02%) |
Nov 30, 2015 | 21.35 | 21.50 | 21.20 | 21.50 | 13,483 | +0.58(+2.77%) |
Nov 27, 2015 | 21.13 | 21.13 | 20.90 | 20.92 | 13,827 | -1.28(-5.77%) |
Nov 25, 2015 | 22.20 | 22.20 | 22.20 | 0 | -0.24(-1.07%) | |
Nov 24, 2015 | 22.33 | 22.44 | 22.13 | 22.44 | 64,797 | +0.92(+4.28%) |
Nov 23, 2015 | 21.49 | 21.52 | 43,322 | -0.43(-1.96%) | ||
Nov 20, 2015 | 21.95 | 22.03 | 21.95 | 21.95 | 57,780 | +0.19(+0.87%) |
Nov 19, 2015 | 21.86 | 21.86 | 21.72 | 21.76 | 30,708 | +0.06(+0.28%) |
Nov 18, 2015 | 21.61 | 21.73 | 21.50 | 21.70 | 19,225 | -0.14(-0.64%) |
Nov 17, 2015 | 21.98 | 21.98 | 21.78 | 21.84 | 34,737 | +0.12(+0.55%) |
Nov 16, 2015 | 21.35 | 21.72 | 21.35 | 21.72 | 35,822 | +0.92(+4.42%) |
Nov 13, 2015 | 20.81 | 20.98 | 20.80 | 20.80 | 67,355 | +1.22(+6.23%) |
Nov 12, 2015 | 19.28 | 19.59 | 19.28 | 19.58 | 43,841 | +0.88(+4.71%) |
Nov 11, 2015 | 18.63 | 18.84 | 18.63 | 18.70 | 12,391 | +0.14(+0.75%) |
Nov 10, 2015 | 18.75 | 18.87 | 18.52 | 18.56 | 23,539 | -0.72(-3.73%) |
Nov 09, 2015 | 19.30 | 19.64 | 19.18 | 19.28 | 22,043 | -0.16(-0.82%) |
Nov 06, 2015 | 19.40 | 19.49 | 19.21 | 19.44 | 24,201 | -0.30(-1.52%) |
Nov 05, 2015 | 19.70 | 19.74 | 19.61 | 19.74 | 23,401 | +0.16(+0.82%) |
Nov 04, 2015 | 19.52 | 19.80 | 19.52 | 19.58 | 36,813 | +0.29(+1.50%) |
Nov 03, 2015 | 19.00 | 19.32 | 19.00 | 19.29 | 15,420 | +0.38(+2.01%) |
Nov 02, 2015 | 18.58 | 18.93 | 18.57 | 18.91 | 42,712 | +0.37(+2.00%) |
Oct 30, 2015 | 18.23 | 18.69 | 18.23 | 18.54 | 28,269 | +0.41(+2.26%) |
Oct 29, 2015 | 18.03 | 18.16 | 18.02 | 18.13 | 21,852 | +0.23(+1.29%) |
Oct 28, 2015 | 18.00 | 18.11 | 17.76 | 17.90 | 50,495 | -0.31(-1.70%) |
Oct 27, 2015 | 18.26 | 18.30 | 18.16 | 18.21 | 21,944 | -0.30(-1.62%) |
Oct 26, 2015 | 18.65 | 18.65 | 18.38 | 18.51 | 46,913 | +0.01(+0.05%) |
Oct 23, 2015 | 18.33 | 18.50 | 18.33 | 18.50 | 20,826 | +0.32(+1.76%) |
Oct 22, 2015 | 18.24 | 18.24 | 17.98 | 18.18 | 22,390 | -0.40(-2.15%) |
Oct 21, 2015 | 18.80 | 18.80 | 18.50 | 18.58 | 115,577 | -0.14(-0.75%) |
Oct 20, 2015 | 18.84 | 18.84 | 18.59 | 18.72 | 48,800 | +0.27(+1.44%) |
Oct 19, 2015 | 18.98 | 18.98 | 18.39 | 18.45 | 67,177 | -0.77(-3.98%) |
Oct 16, 2015 | 19.38 | 19.38 | 19.08 | 19.22 | 53,102 | -0.53(-2.68%) |
Oct 15, 2015 | 19.58 | 19.82 | 19.58 | 19.75 | 107,808 | +0.50(+2.62%) |
Oct 14, 2015 | 19.66 | 19.66 | 19.24 | 19.25 | 52,326 | -0.39(-2.01%) |
Oct 13, 2015 | 19.61 | 19.86 | 19.42 | 19.64 | 18,185 | +0.28(+1.45%) |
Oct 12, 2015 | 19.61 | 19.61 | 19.35 | 19.36 | 43,101 | +1.25(+6.87%) |
Oct 09, 2015 | 18.07 | 18.25 | 18.04 | 18.11 | 54,407 | +0.29(+1.66%) |
Oct 08, 2015 | 17.60 | 17.82 | 17.60 | 17.82 | 17,236 | +0.07(+0.39%) |
Oct 07, 2015 | 17.70 | 17.93 | 17.64 | 17.75 | 25,694 | +0.70(+4.11%) |
Oct 06, 2015 | 17.28 | 17.28 | 17.01 | 17.05 | 24,742 | -0.72(-4.05%) |
Oct 05, 2015 | 17.52 | 17.79 | 17.51 | 17.77 | 18,214 | +0.32(+1.83%) |
Oct 02, 2015 | 16.94 | 17.49 | 16.94 | 17.45 | 38,140 | +0.54(+3.19%) |