Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.69 | 19.73 | 19.73 | 19.73 | 38,960 | -0.07(-0.33%) |
Dec 30, 2015 | 19.88 | 20.01 | 19.76 | 19.79 | 27,559 | -0.10(-0.49%) |
Dec 29, 2015 | 19.79 | 19.92 | 19.79 | 19.89 | 17,467 | +0.20(+1.03%) |
Dec 28, 2015 | 19.67 | 19.69 | 19.54 | 19.69 | 32,459 | -0.13(-0.65%) |
Dec 24, 2015 | 19.76 | 19.82 | 19.82 | 19.82 | 13,670 | +0.05(+0.27%) |
Dec 23, 2015 | 19.66 | 19.80 | 19.66 | 19.77 | 16,472 | +0.25(+1.26%) |
Dec 22, 2015 | 19.43 | 19.52 | 19.29 | 19.52 | 80,052 | +0.25(+1.30%) |
Dec 21, 2015 | 19.36 | 19.36 | 19.20 | 19.27 | 22,053 | +0.11(+0.55%) |
Dec 18, 2015 | 19.37 | 19.42 | 19.16 | 19.16 | 53,642 | -0.35(-1.80%) |
Dec 17, 2015 | 19.82 | 19.82 | 19.51 | 19.51 | 20,952 | -0.10(-0.52%) |
Dec 16, 2015 | 19.59 | 19.63 | 19.47 | 19.62 | 22,714 | +0.21(+1.06%) |
Dec 15, 2015 | 19.30 | 19.46 | 19.30 | 19.41 | 45,935 | +0.27(+1.39%) |
Dec 14, 2015 | 19.32 | 19.32 | 19.15 | 19.15 | 26,516 | -0.16(-0.84%) |
Dec 11, 2015 | 19.54 | 19.54 | 19.24 | 19.31 | 25,121 | -0.44(-2.21%) |
Dec 10, 2015 | 19.65 | 19.79 | 19.62 | 19.74 | 27,373 | +0.07(+0.35%) |
Dec 09, 2015 | 19.85 | 19.91 | 19.61 | 19.68 | 1,473,916 | -0.20(-1.02%) |
Dec 08, 2015 | 19.84 | 19.92 | 19.81 | 19.88 | 27,877 | -0.07(-0.36%) |
Dec 07, 2015 | 20.24 | 20.24 | 19.89 | 19.95 | 22,306 | -0.35(-1.71%) |
Dec 04, 2015 | 20.07 | 20.30 | 20.07 | 20.30 | 6,428 | +0.25(+1.26%) |
Dec 03, 2015 | 20.52 | 20.52 | 20.04 | 20.05 | 27,902 | -0.39(-1.91%) |
Dec 02, 2015 | 20.65 | 20.65 | 20.43 | 20.44 | 14,503 | -0.19(-0.93%) |
Dec 01, 2015 | 20.63 | 20.64 | 20.49 | 20.63 | 50,588 | +0.09(+0.43%) |
Nov 30, 2015 | 20.55 | 20.58 | 20.53 | 20.54 | 3,664 | -0.08(-0.37%) |
Nov 27, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 3,084 | +0.12(+0.58%) |
Nov 25, 2015 | 20.40 | 20.50 | 20.50 | 20.50 | 11,743 | +0.12(+0.60%) |
Nov 24, 2015 | 20.15 | 20.38 | 20.15 | 20.38 | 12,569 | +0.13(+0.66%) |
Nov 23, 2015 | 20.07 | 20.25 | 20.07 | 20.24 | 20,873 | +0.12(+0.58%) |
Nov 20, 2015 | 20.17 | 20.23 | 20.11 | 20.13 | 189,677 | +0.16(+0.80%) |
Nov 19, 2015 | 20.03 | 20.06 | 19.95 | 19.97 | 14,517 | -0.07(-0.35%) |
Nov 18, 2015 | 19.86 | 20.04 | 19.86 | 20.04 | 7,084 | +0.28(+1.44%) |
Nov 17, 2015 | 19.88 | 19.96 | 19.73 | 19.75 | 23,042 | -0.06(-0.31%) |
Nov 16, 2015 | 19.59 | 19.81 | 19.55 | 19.81 | 17,629 | +0.16(+0.82%) |
Nov 13, 2015 | 19.80 | 19.81 | 19.63 | 19.65 | 42,768 | -0.23(-1.15%) |
Nov 12, 2015 | 19.94 | 19.94 | 19.88 | 19.88 | 3,726 | -0.40(-1.98%) |
Nov 11, 2015 | 20.39 | 20.39 | 20.23 | 20.28 | 3,146 | +0.03(+0.13%) |
Nov 10, 2015 | 20.25 | 20.28 | 20.23 | 20.26 | 20,942 | -0.01(-0.07%) |
Nov 09, 2015 | 20.49 | 20.49 | 20.23 | 20.27 | 7,978 | -0.25(-1.23%) |
Nov 06, 2015 | 20.31 | 20.55 | 20.31 | 20.52 | 10,718 | +0.13(+0.65%) |
Nov 05, 2015 | 20.30 | 20.39 | 20.27 | 20.39 | 7,281 | +0.05(+0.27%) |
Nov 04, 2015 | 20.38 | 20.47 | 20.26 | 20.34 | 26,441 | -0.05(-0.26%) |
Nov 03, 2015 | 20.28 | 20.49 | 20.25 | 20.39 | 1,439,606 | +0.09(+0.46%) |
Nov 02, 2015 | 19.97 | 20.33 | 19.97 | 20.29 | 2,231,976 | +0.43(+2.19%) |
Oct 30, 2015 | 19.92 | 19.99 | 19.86 | 19.86 | 8,531 | -0.13(-0.66%) |
Oct 29, 2015 | 20.09 | 20.13 | 19.94 | 19.99 | 10,445 | -0.06(-0.29%) |
Oct 28, 2015 | 19.63 | 20.07 | 19.63 | 20.05 | 7,927 | +0.46(+2.33%) |
Oct 27, 2015 | 19.67 | 19.67 | 19.56 | 19.59 | 12,945 | -0.33(-1.64%) |
Oct 26, 2015 | 20.07 | 20.07 | 19.86 | 19.92 | 6,887 | -0.04(-0.22%) |
Oct 23, 2015 | 19.97 | 19.97 | 19.82 | 19.96 | 6,407 | +0.24(+1.24%) |
Oct 22, 2015 | 19.88 | 19.88 | 19.70 | 19.72 | 10,199 | +0.07(+0.36%) |
Oct 21, 2015 | 19.70 | 19.70 | 19.63 | 19.65 | 6,676 | -0.18(-0.92%) |
Oct 20, 2015 | 19.88 | 19.99 | 19.83 | 19.83 | 6,148 | -0.05(-0.25%) |
Oct 19, 2015 | 19.98 | 19.98 | 19.79 | 19.88 | 8,476 | +0.00(+0.02%) |
Oct 16, 2015 | 19.87 | 19.88 | 19.87 | 19.88 | 2,683 | +0.33(+1.68%) |
Oct 15, 2015 | 19.62 | 19.62 | 19.55 | 19.55 | 2,158 | +0.02(+0.11%) |
Oct 14, 2015 | 19.70 | 19.70 | 19.48 | 19.53 | 7,640 | -0.11(-0.54%) |
Oct 13, 2015 | 19.92 | 19.92 | 19.63 | 19.63 | 3,022 | -0.28(-1.39%) |
Oct 12, 2015 | 19.83 | 19.91 | 19.83 | 19.91 | 4,473 | +0.00(+0.01%) |
Oct 09, 2015 | 19.93 | 19.96 | 19.86 | 19.91 | 26,416 | +0.02(+0.10%) |
Oct 08, 2015 | 19.78 | 19.89 | 19.65 | 19.89 | 23,784 | +0.27(+1.37%) |
Oct 07, 2015 | 19.59 | 19.69 | 19.43 | 19.62 | 5,789 | +0.23(+1.17%) |
Oct 06, 2015 | 19.55 | 19.55 | 19.32 | 19.39 | 56,311 | -0.12(-0.59%) |
Oct 05, 2015 | 19.25 | 19.51 | 19.25 | 19.51 | 15,052 | +0.49(+2.57%) |
Oct 02, 2015 | 18.60 | 19.02 | 18.60 | 19.02 | 19,850 | +0.35(+1.86%) |