Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.52 | 19.60 | 19.60 | 19.60 | 319,316 | -0.01(-0.04%) |
Dec 30, 2015 | 19.74 | 19.86 | 19.60 | 19.61 | 405,124 | -0.31(-1.54%) |
Dec 29, 2015 | 20.04 | 20.12 | 19.83 | 19.92 | 475,234 | +0.13(+0.67%) |
Dec 28, 2015 | 19.84 | 19.85 | 19.67 | 19.78 | 643,208 | -0.33(-1.63%) |
Dec 24, 2015 | 20.21 | 20.11 | 20.11 | 20.11 | 288,572 | -0.12(-0.59%) |
Dec 23, 2015 | 19.77 | 20.23 | 19.77 | 20.23 | 929,726 | +0.87(+4.48%) |
Dec 22, 2015 | 19.14 | 19.47 | 19.11 | 19.36 | 1,840,726 | +0.27(+1.39%) |
Dec 21, 2015 | 19.21 | 19.33 | 18.96 | 19.10 | 716,906 | +0.00(+0.00%) |
Dec 18, 2015 | 19.29 | 19.37 | 19.10 | 19.10 | 712,448 | -0.22(-1.14%) |
Dec 17, 2015 | 19.78 | 19.79 | 19.32 | 19.32 | 472,247 | -0.54(-2.70%) |
Dec 16, 2015 | 19.88 | 19.94 | 19.57 | 19.85 | 870,355 | +0.05(+0.28%) |
Dec 15, 2015 | 19.58 | 19.88 | 19.58 | 19.80 | 797,453 | +0.45(+2.34%) |
Dec 14, 2015 | 19.23 | 19.41 | 18.97 | 19.34 | 1,029,381 | +0.06(+0.32%) |
Dec 11, 2015 | 19.69 | 19.69 | 19.28 | 19.28 | 879,132 | -0.72(-3.60%) |
Dec 10, 2015 | 19.85 | 20.26 | 19.82 | 20.00 | 1,237,348 | +0.08(+0.41%) |
Dec 09, 2015 | 19.76 | 20.31 | 19.71 | 19.92 | 482,619 | +0.31(+1.57%) |
Dec 08, 2015 | 19.46 | 19.89 | 19.28 | 19.61 | 3,637,550 | -0.27(-1.38%) |
Dec 07, 2015 | 20.19 | 20.19 | 19.68 | 19.89 | 320,669 | -0.83(-4.01%) |
Dec 04, 2015 | 20.67 | 20.79 | 20.44 | 20.72 | 435,569 | -0.12(-0.56%) |
Dec 03, 2015 | 21.29 | 21.33 | 20.77 | 20.83 | 367,738 | -0.34(-1.62%) |
Dec 02, 2015 | 21.62 | 21.67 | 21.10 | 21.18 | 247,201 | -0.56(-2.56%) |
Dec 01, 2015 | 21.59 | 21.74 | 21.57 | 21.73 | 182,296 | +0.20(+0.92%) |
Nov 30, 2015 | 21.54 | 21.69 | 21.50 | 21.53 | 218,838 | +0.05(+0.26%) |
Nov 27, 2015 | 21.50 | 21.55 | 21.42 | 21.48 | 44,924 | -0.15(-0.70%) |
Nov 25, 2015 | 21.66 | 21.63 | 21.63 | 21.63 | 111,956 | -0.12(-0.54%) |
Nov 24, 2015 | 21.40 | 21.83 | 21.40 | 21.75 | 200,505 | +0.40(+1.90%) |
Nov 23, 2015 | 21.23 | 21.46 | 21.17 | 21.34 | 265,948 | +0.04(+0.19%) |
Nov 20, 2015 | 21.58 | 21.66 | 21.28 | 21.30 | 360,806 | -0.29(-1.33%) |
Nov 19, 2015 | 21.68 | 21.76 | 21.48 | 21.59 | 188,367 | -0.12(-0.57%) |
Nov 18, 2015 | 21.51 | 21.75 | 21.40 | 21.71 | 567,461 | +0.35(+1.64%) |
Nov 17, 2015 | 21.53 | 21.61 | 21.33 | 21.36 | 761,179 | -0.16(-0.76%) |
Nov 16, 2015 | 20.87 | 21.53 | 20.87 | 21.53 | 331,716 | +0.67(+3.19%) |
Nov 13, 2015 | 20.89 | 21.00 | 20.68 | 20.86 | 141,081 | -0.15(-0.72%) |
Nov 12, 2015 | 21.20 | 21.29 | 20.98 | 21.01 | 151,116 | -0.49(-2.27%) |
Nov 11, 2015 | 21.88 | 21.88 | 21.46 | 21.50 | 208,826 | -0.36(-1.66%) |
Nov 10, 2015 | 21.75 | 21.97 | 21.68 | 21.86 | 149,868 | +0.02(+0.09%) |
Nov 09, 2015 | 22.05 | 22.23 | 21.78 | 21.84 | 136,329 | -0.25(-1.12%) |
Nov 06, 2015 | 22.06 | 22.16 | 21.84 | 22.09 | 396,392 | -0.20(-0.89%) |
Nov 05, 2015 | 22.46 | 22.62 | 22.23 | 22.29 | 124,706 | -0.31(-1.37%) |
Nov 04, 2015 | 22.86 | 22.87 | 22.45 | 22.60 | 242,935 | -0.19(-0.84%) |
Nov 03, 2015 | 22.34 | 22.90 | 22.34 | 22.79 | 590,265 | +0.54(+2.40%) |
Nov 02, 2015 | 21.71 | 22.32 | 21.63 | 22.25 | 228,597 | +0.45(+2.04%) |
Oct 30, 2015 | 21.79 | 22.01 | 21.59 | 21.81 | 319,101 | +0.05(+0.25%) |
Oct 29, 2015 | 21.56 | 21.92 | 21.55 | 21.75 | 206,871 | +0.03(+0.13%) |
Oct 28, 2015 | 21.35 | 21.86 | 21.29 | 21.73 | 732,553 | +0.43(+2.00%) |
Oct 27, 2015 | 21.33 | 21.40 | 21.18 | 21.30 | 2,254,645 | -0.36(-1.68%) |
Oct 26, 2015 | 22.05 | 22.05 | 21.64 | 21.66 | 209,844 | -0.49(-2.20%) |
Oct 23, 2015 | 22.19 | 22.31 | 21.97 | 22.15 | 619,591 | -0.12(-0.55%) |
Oct 22, 2015 | 21.99 | 22.31 | 21.98 | 22.27 | 420,971 | +0.37(+1.69%) |
Oct 21, 2015 | 22.09 | 22.16 | 21.88 | 21.90 | 242,788 | -0.20(-0.88%) |
Oct 20, 2015 | 21.95 | 22.18 | 21.90 | 22.10 | 1,010,474 | +0.00(+0.02%) |
Oct 19, 2015 | 22.33 | 22.33 | 21.99 | 22.10 | 1,234,569 | -0.42(-1.86%) |
Oct 16, 2015 | 22.55 | 22.66 | 22.27 | 22.51 | 308,707 | +0.02(+0.09%) |
Oct 15, 2015 | 22.15 | 22.49 | 22.02 | 22.49 | 263,372 | +0.34(+1.52%) |
Oct 14, 2015 | 21.97 | 22.20 | 21.92 | 22.16 | 198,583 | +0.25(+1.16%) |
Oct 13, 2015 | 21.89 | 22.18 | 21.80 | 21.90 | 158,616 | -0.28(-1.27%) |
Oct 12, 2015 | 22.42 | 22.42 | 22.08 | 22.18 | 170,118 | -0.23(-1.04%) |
Oct 09, 2015 | 22.71 | 22.71 | 22.34 | 22.42 | 479,340 | -0.14(-0.64%) |
Oct 08, 2015 | 22.06 | 22.60 | 22.00 | 22.56 | 202,271 | +0.40(+1.80%) |
Oct 07, 2015 | 22.11 | 22.36 | 21.80 | 22.16 | 1,148,070 | +0.49(+2.25%) |
Oct 06, 2015 | 21.27 | 21.79 | 21.27 | 21.68 | 335,833 | +0.49(+2.33%) |
Oct 05, 2015 | 20.76 | 21.21 | 20.76 | 21.18 | 249,969 | +0.66(+3.21%) |
Oct 02, 2015 | 19.69 | 20.55 | 19.66 | 20.52 | 464,900 | +0.76(+3.85%) |