Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.68 | 19.52 | 19.52 | 19.52 | 489,011 | -0.26(-1.33%) |
Dec 30, 2015 | 20.01 | 20.06 | 19.77 | 19.78 | 417,010 | -0.32(-1.58%) |
Dec 29, 2015 | 20.33 | 20.33 | 19.87 | 20.10 | 569,096 | -0.06(-0.30%) |
Dec 28, 2015 | 19.94 | 20.23 | 19.79 | 20.16 | 430,058 | +0.12(+0.60%) |
Dec 24, 2015 | 20.10 | 20.04 | 20.04 | 20.04 | 246,959 | -0.07(-0.34%) |
Dec 23, 2015 | 19.89 | 20.24 | 19.86 | 20.11 | 423,842 | +0.36(+1.83%) |
Dec 22, 2015 | 19.77 | 19.84 | 19.48 | 19.75 | 432,622 | +0.05(+0.23%) |
Dec 21, 2015 | 19.23 | 19.71 | 19.16 | 19.70 | 735,771 | +0.63(+3.28%) |
Dec 18, 2015 | 19.59 | 19.59 | 19.07 | 19.08 | 1,603,085 | -0.60(-3.07%) |
Dec 17, 2015 | 20.21 | 20.22 | 19.67 | 19.68 | 480,935 | -0.51(-2.50%) |
Dec 16, 2015 | 20.02 | 20.22 | 19.85 | 20.18 | 417,731 | +0.37(+1.86%) |
Dec 15, 2015 | 19.91 | 20.07 | 19.80 | 19.81 | 556,387 | +0.08(+0.42%) |
Dec 14, 2015 | 19.76 | 19.99 | 19.41 | 19.73 | 559,517 | -0.01(-0.03%) |
Dec 11, 2015 | 20.08 | 20.26 | 19.65 | 19.74 | 489,428 | -0.55(-2.73%) |
Dec 10, 2015 | 20.38 | 20.60 | 20.24 | 20.29 | 527,938 | -0.07(-0.33%) |
Dec 09, 2015 | 20.98 | 21.27 | 20.33 | 20.36 | 608,175 | -0.65(-3.10%) |
Dec 08, 2015 | 20.79 | 21.04 | 20.68 | 21.01 | 584,607 | +0.02(+0.07%) |
Dec 07, 2015 | 20.92 | 21.07 | 20.76 | 21.00 | 462,161 | +0.02(+0.07%) |
Dec 04, 2015 | 21.01 | 21.12 | 20.82 | 20.98 | 308,171 | +0.01(+0.04%) |
Dec 03, 2015 | 21.21 | 21.25 | 20.88 | 20.98 | 475,441 | -0.15(-0.71%) |
Dec 02, 2015 | 21.40 | 21.48 | 21.09 | 21.13 | 364,124 | -0.30(-1.40%) |
Dec 01, 2015 | 21.28 | 21.45 | 21.14 | 21.43 | 457,614 | +0.21(+0.99%) |
Nov 30, 2015 | 21.52 | 21.52 | 21.12 | 21.22 | 489,178 | -0.19(-0.88%) |
Nov 27, 2015 | 21.37 | 21.49 | 21.19 | 21.40 | 138,111 | +0.11(+0.53%) |
Nov 25, 2015 | 21.60 | 21.29 | 21.29 | 21.29 | 278,425 | -0.30(-1.39%) |
Nov 24, 2015 | 21.26 | 21.62 | 21.15 | 21.59 | 637,395 | +0.27(+1.27%) |
Nov 23, 2015 | 21.49 | 21.60 | 21.28 | 21.32 | 309,506 | -0.14(-0.66%) |
Nov 20, 2015 | 21.97 | 21.97 | 21.41 | 21.46 | 491,859 | -0.38(-1.72%) |
Nov 19, 2015 | 21.56 | 21.94 | 21.49 | 21.84 | 659,858 | +0.24(+1.11%) |
Nov 18, 2015 | 21.10 | 21.61 | 21.01 | 21.60 | 624,691 | +0.57(+2.71%) |
Nov 17, 2015 | 20.92 | 21.19 | 20.85 | 21.03 | 325,733 | +0.12(+0.57%) |
Nov 16, 2015 | 20.64 | 20.93 | 20.48 | 20.91 | 375,213 | +0.24(+1.16%) |
Nov 13, 2015 | 20.68 | 20.88 | 20.65 | 20.67 | 426,586 | -0.11(-0.54%) |
Nov 12, 2015 | 20.85 | 21.04 | 20.75 | 20.78 | 442,982 | -0.21(-1.00%) |
Nov 11, 2015 | 21.43 | 21.52 | 20.99 | 20.99 | 958,729 | -0.35(-1.65%) |
Nov 10, 2015 | 21.67 | 21.70 | 21.30 | 21.34 | 555,619 | -0.32(-1.49%) |
Nov 09, 2015 | 21.77 | 21.77 | 21.57 | 21.67 | 485,265 | -0.11(-0.52%) |
Nov 06, 2015 | 22.06 | 22.06 | 21.63 | 21.78 | 628,222 | -0.31(-1.39%) |
Nov 05, 2015 | 22.13 | 22.39 | 21.99 | 22.09 | 484,485 | -0.03(-0.14%) |
Nov 04, 2015 | 22.28 | 22.47 | 21.97 | 22.12 | 845,841 | -0.14(-0.64%) |
Nov 03, 2015 | 22.81 | 22.81 | 22.14 | 22.26 | 1,049,053 | -0.61(-2.66%) |
Nov 02, 2015 | 21.73 | 22.94 | 21.53 | 22.87 | 1,641,498 | +1.39(+6.46%) |
Oct 30, 2015 | 21.11 | 22.00 | 20.80 | 21.48 | 2,602,417 | +1.06(+5.22%) |
Oct 29, 2015 | 20.53 | 20.68 | 20.29 | 20.41 | 903,938 | -0.14(-0.69%) |
Oct 28, 2015 | 19.84 | 20.59 | 19.77 | 20.56 | 930,241 | +0.82(+4.14%) |
Oct 27, 2015 | 20.24 | 20.24 | 19.57 | 19.74 | 734,492 | -0.62(-3.06%) |
Oct 26, 2015 | 20.19 | 20.44 | 20.07 | 20.36 | 549,112 | +0.17(+0.85%) |
Oct 23, 2015 | 20.33 | 20.33 | 20.06 | 20.19 | 466,028 | +0.13(+0.67%) |
Oct 22, 2015 | 19.70 | 20.15 | 19.62 | 20.05 | 431,534 | +0.48(+2.45%) |
Oct 21, 2015 | 20.13 | 20.13 | 19.54 | 19.57 | 315,217 | -0.48(-2.39%) |
Oct 20, 2015 | 19.81 | 20.07 | 19.75 | 20.05 | 291,415 | +0.22(+1.10%) |
Oct 19, 2015 | 19.64 | 19.96 | 19.59 | 19.84 | 349,652 | +0.13(+0.69%) |
Oct 16, 2015 | 19.85 | 19.92 | 19.59 | 19.70 | 275,149 | -0.11(-0.53%) |
Oct 15, 2015 | 19.67 | 19.82 | 19.54 | 19.81 | 275,700 | +0.23(+1.19%) |
Oct 14, 2015 | 19.80 | 19.90 | 19.54 | 19.57 | 377,080 | -0.20(-1.02%) |
Oct 13, 2015 | 19.91 | 20.16 | 19.75 | 19.78 | 364,992 | -0.22(-1.09%) |
Oct 12, 2015 | 19.60 | 20.05 | 19.54 | 19.99 | 451,362 | +0.43(+2.18%) |
Oct 09, 2015 | 19.93 | 20.01 | 19.53 | 19.57 | 630,241 | -0.33(-1.66%) |
Oct 08, 2015 | 19.63 | 19.95 | 19.50 | 19.90 | 491,289 | +0.22(+1.14%) |
Oct 07, 2015 | 19.61 | 19.78 | 19.50 | 19.67 | 608,922 | +0.16(+0.81%) |
Oct 06, 2015 | 19.43 | 19.61 | 19.33 | 19.51 | 501,166 | +0.02(+0.12%) |
Oct 05, 2015 | 19.21 | 19.61 | 19.15 | 19.49 | 599,383 | +0.45(+2.36%) |
Oct 02, 2015 | 18.69 | 19.06 | 18.62 | 19.04 | 832,384 | +0.23(+1.24%) |