Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.85 | 18.79 | 18.79 | 18.79 | 894,202 | -0.25(-1.32%) |
Dec 30, 2015 | 18.74 | 19.15 | 18.39 | 19.04 | 814,474 | +0.18(+0.98%) |
Dec 29, 2015 | 19.29 | 19.46 | 18.74 | 18.86 | 497,242 | -0.44(-2.30%) |
Dec 28, 2015 | 19.70 | 19.78 | 19.08 | 19.30 | 465,954 | -0.62(-3.09%) |
Dec 24, 2015 | 19.75 | 19.92 | 19.92 | 19.92 | 136,691 | +0.01(+0.05%) |
Dec 23, 2015 | 19.60 | 19.92 | 19.54 | 19.91 | 396,619 | +0.31(+1.56%) |
Dec 22, 2015 | 19.44 | 19.86 | 19.34 | 19.60 | 450,891 | +0.16(+0.84%) |
Dec 21, 2015 | 19.45 | 19.60 | 19.31 | 19.44 | 301,643 | +0.04(+0.21%) |
Dec 18, 2015 | 19.46 | 19.60 | 19.34 | 19.40 | 263,451 | -0.16(-0.80%) |
Dec 17, 2015 | 19.97 | 20.17 | 19.56 | 19.56 | 452,138 | -0.55(-2.71%) |
Dec 16, 2015 | 19.74 | 20.36 | 19.62 | 20.10 | 292,852 | +0.48(+2.45%) |
Dec 15, 2015 | 20.12 | 20.34 | 19.62 | 19.62 | 358,949 | -0.46(-2.29%) |
Dec 14, 2015 | 20.10 | 20.69 | 19.87 | 20.08 | 250,836 | -0.17(-0.82%) |
Dec 11, 2015 | 20.23 | 20.55 | 19.92 | 20.25 | 550,059 | -0.29(-1.39%) |
Dec 10, 2015 | 20.56 | 20.69 | 20.26 | 20.53 | 380,014 | -0.04(-0.18%) |
Dec 09, 2015 | 20.78 | 21.33 | 20.29 | 20.57 | 504,746 | -0.57(-2.70%) |
Dec 08, 2015 | 20.60 | 21.25 | 20.60 | 21.14 | 377,903 | +0.14(+0.69%) |
Dec 07, 2015 | 20.79 | 21.03 | 20.38 | 20.99 | 339,829 | +0.10(+0.50%) |
Dec 04, 2015 | 22.25 | 22.25 | 20.69 | 20.89 | 1,241,316 | -1.44(-6.44%) |
Dec 03, 2015 | 22.85 | 22.99 | 22.15 | 22.33 | 325,990 | -0.52(-2.29%) |
Dec 02, 2015 | 22.99 | 23.22 | 22.64 | 22.85 | 394,476 | +0.02(+0.07%) |
Dec 01, 2015 | 22.60 | 22.98 | 22.51 | 22.84 | 363,500 | +0.25(+1.10%) |
Nov 30, 2015 | 23.14 | 23.14 | 22.53 | 22.59 | 289,074 | -0.49(-2.14%) |
Nov 27, 2015 | 22.85 | 23.14 | 22.84 | 23.08 | 185,035 | +0.29(+1.25%) |
Nov 25, 2015 | 22.50 | 22.80 | 22.80 | 22.80 | 299,154 | +0.35(+1.57%) |
Nov 24, 2015 | 21.61 | 22.50 | 21.50 | 22.44 | 516,115 | +0.86(+3.98%) |
Nov 23, 2015 | 21.42 | 21.93 | 21.42 | 21.59 | 173,160 | +0.06(+0.30%) |
Nov 20, 2015 | 21.71 | 22.02 | 21.48 | 21.52 | 202,446 | -0.08(-0.37%) |
Nov 19, 2015 | 21.85 | 22.36 | 21.25 | 21.60 | 266,622 | -0.13(-0.58%) |
Nov 18, 2015 | 21.42 | 21.87 | 21.42 | 21.73 | 199,640 | +0.36(+1.68%) |
Nov 17, 2015 | 21.75 | 21.76 | 21.00 | 21.37 | 392,010 | -0.42(-1.94%) |
Nov 16, 2015 | 21.82 | 21.98 | 21.66 | 21.79 | 163,458 | -0.19(-0.88%) |
Nov 13, 2015 | 22.40 | 22.53 | 21.94 | 21.98 | 242,096 | -0.36(-1.62%) |
Nov 12, 2015 | 23.20 | 23.20 | 22.35 | 22.35 | 223,074 | -0.74(-3.21%) |
Nov 11, 2015 | 23.37 | 23.52 | 23.09 | 23.09 | 179,224 | -0.26(-1.13%) |
Nov 10, 2015 | 22.90 | 23.38 | 22.87 | 23.35 | 142,201 | +0.35(+1.50%) |
Nov 09, 2015 | 23.07 | 23.29 | 22.93 | 23.01 | 156,006 | -0.19(-0.80%) |
Nov 06, 2015 | 23.44 | 23.44 | 23.14 | 23.19 | 135,816 | -0.15(-0.63%) |
Nov 05, 2015 | 23.65 | 24.01 | 23.26 | 23.34 | 175,101 | -0.29(-1.25%) |
Nov 04, 2015 | 23.94 | 23.94 | 23.37 | 23.63 | 264,223 | -0.20(-0.83%) |
Nov 03, 2015 | 24.31 | 24.32 | 23.77 | 23.83 | 310,665 | -0.49(-2.00%) |
Nov 02, 2015 | 23.79 | 24.45 | 23.79 | 24.32 | 191,325 | +0.51(+2.16%) |
Oct 30, 2015 | 23.80 | 24.03 | 23.50 | 23.81 | 255,908 | +0.18(+0.76%) |
Oct 29, 2015 | 23.15 | 23.74 | 22.85 | 23.63 | 175,072 | +0.44(+1.92%) |
Oct 28, 2015 | 23.35 | 23.88 | 22.93 | 23.18 | 210,068 | +0.07(+0.30%) |
Oct 27, 2015 | 23.07 | 23.22 | 22.85 | 23.11 | 153,660 | -0.03(-0.13%) |
Oct 26, 2015 | 23.23 | 23.46 | 23.00 | 23.14 | 306,659 | -0.01(-0.05%) |
Oct 23, 2015 | 23.05 | 23.44 | 23.02 | 23.15 | 195,701 | +0.31(+1.37%) |
Oct 22, 2015 | 23.42 | 23.48 | 22.82 | 22.84 | 377,324 | -0.30(-1.30%) |
Oct 21, 2015 | 23.66 | 23.89 | 23.08 | 23.14 | 267,487 | -0.43(-1.82%) |
Oct 20, 2015 | 23.71 | 23.80 | 23.50 | 23.57 | 143,346 | -0.13(-0.55%) |
Oct 19, 2015 | 23.78 | 23.93 | 23.44 | 23.70 | 141,775 | -0.11(-0.45%) |
Oct 16, 2015 | 23.40 | 24.13 | 23.40 | 23.81 | 194,506 | +0.30(+1.28%) |
Oct 15, 2015 | 23.28 | 23.82 | 23.22 | 23.51 | 134,841 | +0.04(+0.15%) |
Oct 14, 2015 | 23.32 | 23.66 | 23.32 | 23.47 | 119,003 | +0.16(+0.70%) |
Oct 13, 2015 | 23.68 | 23.86 | 23.26 | 23.31 | 162,295 | -0.41(-1.74%) |
Oct 12, 2015 | 24.12 | 24.23 | 23.65 | 23.72 | 178,775 | -0.30(-1.24%) |
Oct 09, 2015 | 23.57 | 24.02 | 23.39 | 24.02 | 390,494 | +0.75(+3.23%) |
Oct 08, 2015 | 22.93 | 23.41 | 22.72 | 23.27 | 235,079 | +0.41(+1.80%) |
Oct 07, 2015 | 22.57 | 23.01 | 22.46 | 22.86 | 379,304 | +0.46(+2.04%) |
Oct 06, 2015 | 22.66 | 23.14 | 22.22 | 22.40 | 423,410 | -0.15(-0.67%) |
Oct 05, 2015 | 21.89 | 22.63 | 21.88 | 22.55 | 390,720 | +0.75(+3.45%) |
Oct 02, 2015 | 21.17 | 21.89 | 21.04 | 21.80 | 356,126 | +0.45(+2.11%) |