Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.97 | 20.56 | 20.56 | 20.56 | 158,100 | -0.46(-2.19%) |
Dec 30, 2015 | 21.02 | 21.13 | 20.73 | 21.02 | 234,505 | -0.02(-0.10%) |
Dec 29, 2015 | 21.54 | 21.73 | 20.94 | 21.04 | 345,719 | -0.31(-1.45%) |
Dec 28, 2015 | 21.73 | 21.90 | 21.11 | 21.35 | 299,995 | -0.48(-2.20%) |
Dec 24, 2015 | 21.58 | 21.83 | 21.83 | 21.83 | 125,100 | +0.27(+1.25%) |
Dec 23, 2015 | 21.70 | 21.92 | 21.46 | 21.56 | 261,749 | -0.08(-0.37%) |
Dec 22, 2015 | 21.48 | 21.77 | 19.84 | 21.64 | 199,084 | +0.17(+0.79%) |
Dec 21, 2015 | 21.08 | 21.66 | 20.99 | 21.47 | 231,910 | +0.54(+2.58%) |
Dec 18, 2015 | 21.08 | 21.24 | 20.79 | 20.93 | 850,303 | -0.29(-1.37%) |
Dec 17, 2015 | 21.60 | 22.06 | 21.22 | 21.22 | 233,110 | -0.40(-1.85%) |
Dec 16, 2015 | 21.61 | 22.06 | 21.51 | 21.62 | 385,326 | +0.06(+0.28%) |
Dec 15, 2015 | 21.07 | 21.65 | 20.91 | 21.56 | 405,000 | +0.73(+3.50%) |
Dec 14, 2015 | 20.72 | 21.02 | 20.48 | 20.83 | 390,392 | +0.06(+0.29%) |
Dec 11, 2015 | 20.46 | 21.12 | 20.29 | 20.77 | 443,022 | +0.36(+1.76%) |
Dec 10, 2015 | 20.69 | 21.09 | 20.15 | 20.41 | 566,965 | +0.46(+2.31%) |
Dec 09, 2015 | 19.51 | 20.50 | 19.11 | 19.95 | 940,645 | +0.38(+1.94%) |
Dec 08, 2015 | 19.48 | 20.00 | 19.27 | 19.57 | 404,479 | -0.16(-0.81%) |
Dec 07, 2015 | 19.57 | 19.95 | 19.49 | 19.73 | 414,828 | +0.03(+0.15%) |
Dec 04, 2015 | 20.24 | 20.28 | 19.21 | 19.70 | 914,110 | -1.27(-6.06%) |
Dec 03, 2015 | 21.49 | 21.60 | 20.91 | 20.97 | 263,684 | -0.36(-1.69%) |
Dec 02, 2015 | 21.18 | 21.58 | 21.05 | 21.33 | 353,405 | +0.20(+0.95%) |
Dec 01, 2015 | 20.52 | 21.20 | 20.46 | 21.13 | 346,077 | +0.68(+3.33%) |
Nov 30, 2015 | 20.37 | 20.64 | 20.35 | 20.45 | 437,042 | +0.11(+0.54%) |
Nov 27, 2015 | 20.22 | 20.47 | 20.18 | 20.34 | 154,874 | +0.17(+0.84%) |
Nov 25, 2015 | 20.35 | 20.17 | 20.17 | 20.17 | 411,200 | -0.15(-0.74%) |
Nov 24, 2015 | 19.70 | 20.36 | 19.62 | 20.32 | 326,175 | +0.52(+2.63%) |
Nov 23, 2015 | 19.82 | 20.19 | 19.75 | 19.80 | 281,204 | -0.09(-0.45%) |
Nov 20, 2015 | 19.80 | 20.02 | 19.68 | 19.89 | 352,066 | +0.21(+1.07%) |
Nov 19, 2015 | 19.75 | 19.95 | 19.55 | 19.68 | 179,516 | -0.09(-0.46%) |
Nov 18, 2015 | 19.20 | 19.85 | 19.15 | 19.77 | 320,544 | +0.68(+3.56%) |
Nov 17, 2015 | 19.45 | 19.57 | 19.05 | 19.09 | 246,955 | -0.30(-1.55%) |
Nov 16, 2015 | 18.45 | 19.50 | 18.45 | 19.39 | 558,447 | +0.85(+4.58%) |
Nov 13, 2015 | 18.39 | 18.76 | 18.12 | 18.54 | 693,638 | +0.12(+0.65%) |
Nov 12, 2015 | 18.92 | 18.95 | 18.41 | 18.42 | 284,932 | -0.56(-2.95%) |
Nov 11, 2015 | 18.95 | 19.24 | 18.71 | 18.98 | 197,751 | +0.04(+0.21%) |
Nov 10, 2015 | 19.25 | 19.40 | 18.89 | 18.94 | 329,780 | -0.44(-2.27%) |
Nov 09, 2015 | 19.66 | 19.97 | 19.14 | 19.38 | 400,086 | -0.31(-1.57%) |
Nov 06, 2015 | 19.32 | 19.70 | 19.10 | 19.69 | 359,816 | +0.28(+1.44%) |
Nov 05, 2015 | 19.21 | 19.60 | 19.11 | 19.41 | 258,413 | +0.18(+0.94%) |
Nov 04, 2015 | 19.50 | 19.60 | 19.14 | 19.23 | 425,973 | -0.18(-0.90%) |
Nov 03, 2015 | 18.63 | 19.74 | 18.47 | 19.41 | 653,087 | +0.70(+3.71%) |
Nov 02, 2015 | 18.12 | 18.85 | 17.98 | 18.71 | 635,715 | +0.69(+3.83%) |
Oct 30, 2015 | 18.28 | 18.51 | 17.67 | 18.02 | 913,849 | -0.24(-1.31%) |
Oct 29, 2015 | 17.25 | 18.51 | 16.54 | 18.26 | 4,303,981 | -2.56(-12.30%) |
Oct 28, 2015 | 20.64 | 20.85 | 20.44 | 20.82 | 546,366 | +0.28(+1.36%) |
Oct 27, 2015 | 20.45 | 20.74 | 20.25 | 20.54 | 491,379 | +0.13(+0.64%) |
Oct 26, 2015 | 20.70 | 20.92 | 20.20 | 20.41 | 314,264 | -0.28(-1.35%) |
Oct 23, 2015 | 20.56 | 20.86 | 20.35 | 20.69 | 412,032 | +0.29(+1.42%) |
Oct 22, 2015 | 20.42 | 21.00 | 20.29 | 20.40 | 287,729 | +0.23(+1.14%) |
Oct 21, 2015 | 20.41 | 20.64 | 20.13 | 20.17 | 273,849 | +0.00(+0.00%) |
Oct 20, 2015 | 20.09 | 20.39 | 20.04 | 20.17 | 321,443 | +0.03(+0.15%) |
Oct 19, 2015 | 20.24 | 20.58 | 19.99 | 20.14 | 284,130 | -0.09(-0.44%) |
Oct 16, 2015 | 20.52 | 20.52 | 20.03 | 20.23 | 267,522 | -0.26(-1.27%) |
Oct 15, 2015 | 20.44 | 20.66 | 20.18 | 20.49 | 315,906 | +0.13(+0.64%) |
Oct 14, 2015 | 19.96 | 20.65 | 19.91 | 20.36 | 388,585 | +0.33(+1.65%) |
Oct 13, 2015 | 20.55 | 20.77 | 19.98 | 20.03 | 409,960 | -0.74(-3.56%) |
Oct 12, 2015 | 21.13 | 21.28 | 20.72 | 20.77 | 256,179 | -0.32(-1.52%) |
Oct 09, 2015 | 21.02 | 21.29 | 20.91 | 21.09 | 525,010 | +0.09(+0.43%) |
Oct 08, 2015 | 20.93 | 21.22 | 20.92 | 21.00 | 451,064 | +0.10(+0.48%) |
Oct 07, 2015 | 20.98 | 21.42 | 20.68 | 20.90 | 572,415 | +0.05(+0.24%) |
Oct 06, 2015 | 20.93 | 21.12 | 20.72 | 20.85 | 344,066 | -0.08(-0.38%) |
Oct 05, 2015 | 20.72 | 21.18 | 20.66 | 20.93 | 258,841 | +0.33(+1.60%) |
Oct 02, 2015 | 20.04 | 20.60 | 19.83 | 20.60 | 336,574 | +0.46(+2.28%) |