Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.15 | 21.43 | 21.43 | 21.43 | 15,732 | +0.17(+0.81%) |
Dec 30, 2015 | 21.66 | 21.68 | 21.20 | 21.26 | 21,851 | -0.19(-0.87%) |
Dec 29, 2015 | 21.38 | 21.81 | 21.38 | 21.45 | 31,952 | +0.07(+0.31%) |
Dec 28, 2015 | 21.41 | 21.47 | 21.18 | 21.38 | 54,366 | -0.11(-0.53%) |
Dec 24, 2015 | 21.30 | 21.49 | 21.49 | 21.49 | 47,733 | +0.20(+0.93%) |
Dec 23, 2015 | 20.11 | 21.32 | 20.08 | 21.30 | 51,057 | +1.19(+5.91%) |
Dec 22, 2015 | 19.80 | 20.25 | 19.74 | 20.11 | 46,418 | +0.23(+1.14%) |
Dec 21, 2015 | 20.14 | 20.33 | 19.85 | 19.88 | 28,833 | -0.14(-0.71%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.80 | 20.02 | 22,098 | +0.06(+0.28%) |
Dec 17, 2015 | 20.14 | 20.56 | 19.97 | 19.97 | 64,779 | -0.14(-0.70%) |
Dec 16, 2015 | 19.43 | 20.14 | 19.29 | 20.11 | 41,433 | +0.65(+3.34%) |
Dec 15, 2015 | 18.72 | 19.54 | 18.67 | 19.46 | 53,005 | +0.64(+3.38%) |
Dec 14, 2015 | 19.12 | 19.12 | 18.69 | 18.82 | 17,454 | -0.35(-1.84%) |
Dec 11, 2015 | 19.40 | 19.49 | 19.12 | 19.18 | 32,169 | -0.57(-2.87%) |
Dec 10, 2015 | 19.46 | 19.88 | 19.06 | 19.74 | 55,213 | +0.42(+2.20%) |
Dec 09, 2015 | 18.86 | 19.51 | 18.86 | 19.32 | 169,752 | +0.48(+2.55%) |
Dec 08, 2015 | 18.89 | 19.06 | 18.75 | 18.84 | 88,673 | -0.40(-2.06%) |
Dec 07, 2015 | 19.88 | 19.88 | 19.09 | 19.23 | 208,894 | -0.91(-4.49%) |
Dec 04, 2015 | 20.28 | 20.36 | 20.00 | 20.14 | 74,552 | -0.42(-2.06%) |
Dec 03, 2015 | 20.79 | 20.85 | 20.42 | 20.56 | 67,695 | +0.08(+0.41%) |
Dec 02, 2015 | 20.99 | 20.99 | 20.42 | 20.48 | 54,751 | -0.65(-3.08%) |
Dec 01, 2015 | 21.21 | 21.21 | 20.96 | 21.13 | 17,883 | +0.06(+0.27%) |
Nov 30, 2015 | 20.90 | 21.16 | 20.59 | 21.07 | 81,848 | +0.20(+0.95%) |
Nov 27, 2015 | 20.90 | 21.15 | 20.82 | 20.87 | 23,445 | -0.25(-1.20%) |
Nov 25, 2015 | 21.61 | 21.13 | 21.13 | 21.13 | 15,840 | -0.68(-3.11%) |
Nov 24, 2015 | 21.72 | 21.98 | 21.69 | 21.81 | 13,696 | +0.11(+0.52%) |
Nov 23, 2015 | 21.78 | 21.95 | 21.66 | 21.69 | 22,819 | -0.25(-1.16%) |
Nov 20, 2015 | 21.86 | 22.12 | 21.86 | 21.95 | 58,341 | +0.20(+0.91%) |
Nov 19, 2015 | 21.64 | 21.83 | 21.64 | 21.75 | 41,745 | +0.14(+0.65%) |
Nov 18, 2015 | 21.47 | 21.69 | 21.27 | 21.61 | 78,175 | +0.23(+1.06%) |
Nov 17, 2015 | 22.29 | 22.34 | 21.30 | 21.38 | 24,570 | -0.74(-3.32%) |
Nov 16, 2015 | 21.95 | 22.29 | 21.86 | 22.12 | 45,384 | +0.11(+0.51%) |
Nov 13, 2015 | 22.91 | 22.94 | 21.89 | 22.00 | 89,596 | -0.93(-4.07%) |
Nov 12, 2015 | 23.93 | 23.93 | 22.88 | 22.94 | 51,447 | -1.02(-4.25%) |
Nov 11, 2015 | 24.27 | 24.41 | 23.87 | 23.95 | 21,637 | -0.23(-0.94%) |
Nov 10, 2015 | 24.21 | 24.35 | 24.04 | 24.18 | 65,180 | -0.14(-0.58%) |
Nov 09, 2015 | 24.89 | 25.00 | 24.29 | 24.32 | 33,349 | -0.68(-2.72%) |
Nov 06, 2015 | 24.97 | 25.20 | 24.80 | 25.00 | 29,083 | -0.23(-0.92%) |
Nov 05, 2015 | 25.23 | 25.43 | 25.13 | 25.23 | 8,675 | -0.25(-0.98%) |
Nov 04, 2015 | 25.62 | 25.88 | 25.28 | 25.48 | 27,400 | -0.23(-0.88%) |
Nov 03, 2015 | 24.97 | 25.79 | 24.97 | 25.71 | 68,783 | +0.62(+2.48%) |
Nov 02, 2015 | 25.09 | 25.09 | 24.75 | 25.09 | 21,644 | +0.42(+1.72%) |
Oct 30, 2015 | 24.94 | 24.97 | 24.66 | 24.66 | 31,098 | +0.03(+0.11%) |
Oct 29, 2015 | 24.75 | 24.78 | 24.61 | 24.63 | 19,078 | -0.06(-0.23%) |
Oct 28, 2015 | 24.63 | 25.06 | 24.52 | 24.69 | 35,428 | +0.08(+0.35%) |
Oct 27, 2015 | 25.06 | 25.06 | 24.55 | 24.61 | 48,398 | -0.54(-2.14%) |
Oct 26, 2015 | 25.48 | 25.68 | 25.11 | 25.14 | 18,740 | -0.28(-1.11%) |
Oct 23, 2015 | 25.37 | 25.60 | 25.31 | 25.43 | 39,590 | +0.03(+0.11%) |
Oct 22, 2015 | 25.00 | 25.45 | 24.89 | 25.40 | 18,617 | +0.45(+1.81%) |
Oct 21, 2015 | 25.06 | 25.11 | 24.78 | 24.94 | 45,522 | -0.37(-1.45%) |
Oct 20, 2015 | 25.23 | 25.40 | 25.11 | 25.31 | 20,694 | +0.06(+0.22%) |
Oct 19, 2015 | 25.74 | 25.74 | 25.20 | 25.26 | 31,354 | -0.68(-2.62%) |
Oct 16, 2015 | 25.77 | 26.05 | 25.77 | 25.93 | 36,969 | +0.17(+0.66%) |
Oct 15, 2015 | 25.74 | 26.05 | 25.57 | 25.77 | 39,157 | +0.03(+0.11%) |
Oct 14, 2015 | 25.74 | 26.16 | 25.61 | 25.74 | 37,158 | -0.17(-0.66%) |
Oct 13, 2015 | 26.10 | 26.25 | 25.57 | 25.91 | 15,482 | -0.62(-2.35%) |
Oct 12, 2015 | 26.59 | 26.70 | 26.42 | 26.53 | 18,514 | -0.11(-0.42%) |
Oct 09, 2015 | 26.64 | 27.04 | 26.59 | 26.64 | 104,333 | -0.03(-0.11%) |
Oct 08, 2015 | 25.93 | 26.75 | 25.85 | 26.67 | 56,667 | +0.59(+2.28%) |
Oct 07, 2015 | 25.99 | 26.47 | 25.82 | 26.08 | 52,469 | +0.45(+1.77%) |
Oct 06, 2015 | 25.09 | 25.68 | 24.72 | 25.62 | 65,865 | +0.79(+3.19%) |
Oct 05, 2015 | 24.27 | 24.89 | 24.01 | 24.83 | 262,556 | +1.02(+4.28%) |
Oct 02, 2015 | 23.25 | 23.87 | 23.08 | 23.81 | 66,911 | +0.48(+2.06%) |