Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.69 | 18.59 | 18.59 | 18.59 | 54,899 | -0.12(-0.62%) |
Dec 30, 2015 | 19.15 | 19.38 | 18.69 | 18.71 | 42,383 | -0.41(-2.13%) |
Dec 29, 2015 | 19.03 | 19.53 | 18.66 | 19.12 | 90,303 | -0.03(-0.15%) |
Dec 28, 2015 | 19.50 | 19.88 | 18.88 | 19.15 | 83,783 | -0.49(-2.47%) |
Dec 24, 2015 | 18.60 | 19.63 | 19.63 | 19.63 | 42,436 | +0.97(+5.20%) |
Dec 23, 2015 | 19.11 | 19.11 | 18.55 | 18.66 | 58,293 | -0.39(-2.04%) |
Dec 22, 2015 | 18.91 | 19.51 | 18.52 | 19.05 | 203,730 | +0.14(+0.72%) |
Dec 21, 2015 | 18.67 | 19.31 | 18.52 | 18.91 | 56,910 | +0.24(+1.30%) |
Dec 18, 2015 | 18.59 | 18.92 | 18.54 | 18.67 | 68,673 | +0.03(+0.16%) |
Dec 17, 2015 | 19.17 | 19.17 | 18.64 | 18.64 | 44,297 | -0.50(-2.64%) |
Dec 16, 2015 | 18.97 | 19.37 | 18.59 | 19.15 | 43,801 | +0.21(+1.13%) |
Dec 15, 2015 | 18.93 | 19.62 | 18.59 | 18.93 | 47,601 | +0.00(+0.00%) |
Dec 14, 2015 | 18.68 | 19.27 | 18.59 | 18.93 | 59,958 | +0.28(+1.51%) |
Dec 11, 2015 | 18.84 | 18.92 | 18.59 | 18.65 | 71,767 | -0.15(-0.77%) |
Dec 10, 2015 | 19.17 | 19.26 | 17.59 | 18.80 | 75,898 | -0.25(-1.33%) |
Dec 09, 2015 | 19.11 | 19.47 | 18.87 | 19.05 | 46,850 | -0.06(-0.31%) |
Dec 08, 2015 | 19.66 | 19.79 | 18.98 | 19.11 | 65,415 | -0.61(-3.10%) |
Dec 07, 2015 | 20.41 | 20.41 | 19.66 | 19.72 | 37,707 | -0.60(-2.96%) |
Dec 04, 2015 | 20.19 | 20.43 | 20.15 | 20.32 | 24,211 | +0.17(+0.82%) |
Dec 03, 2015 | 20.24 | 20.46 | 20.15 | 20.16 | 29,471 | -0.14(-0.67%) |
Dec 02, 2015 | 20.33 | 20.63 | 20.19 | 20.29 | 33,833 | +0.01(+0.05%) |
Dec 01, 2015 | 20.77 | 20.77 | 20.24 | 20.28 | 34,158 | -0.22(-1.09%) |
Nov 30, 2015 | 20.39 | 20.75 | 20.34 | 20.50 | 68,362 | +0.07(+0.33%) |
Nov 27, 2015 | 20.39 | 20.49 | 20.25 | 20.44 | 24,593 | +0.01(+0.05%) |
Nov 25, 2015 | 20.96 | 20.43 | 20.43 | 20.43 | 45,423 | -0.66(-3.13%) |
Nov 24, 2015 | 21.05 | 21.16 | 20.49 | 21.09 | 37,326 | -0.09(-0.41%) |
Nov 23, 2015 | 20.89 | 21.50 | 20.89 | 21.17 | 24,377 | +0.12(+0.55%) |
Nov 20, 2015 | 21.06 | 21.21 | 20.71 | 21.06 | 21,445 | +0.15(+0.70%) |
Nov 19, 2015 | 21.08 | 21.31 | 20.69 | 20.91 | 31,369 | -0.09(-0.42%) |
Nov 18, 2015 | 20.37 | 21.10 | 20.37 | 21.00 | 43,494 | +0.74(+3.64%) |
Nov 17, 2015 | 20.54 | 20.54 | 20.24 | 20.26 | 36,895 | -0.33(-1.60%) |
Nov 16, 2015 | 20.54 | 20.92 | 18.59 | 20.59 | 20,455 | +0.05(+0.24%) |
Nov 13, 2015 | 21.40 | 21.50 | 20.49 | 20.54 | 39,157 | -1.08(-4.98%) |
Nov 12, 2015 | 22.12 | 22.43 | 21.57 | 21.62 | 48,139 | -0.82(-3.63%) |
Nov 11, 2015 | 22.37 | 22.99 | 22.13 | 22.44 | 46,080 | +0.12(+0.52%) |
Nov 10, 2015 | 22.40 | 22.62 | 21.88 | 22.32 | 33,977 | -0.08(-0.35%) |
Nov 09, 2015 | 23.11 | 23.31 | 22.37 | 22.40 | 16,303 | -1.00(-4.27%) |
Nov 06, 2015 | 23.11 | 23.54 | 23.11 | 23.40 | 30,895 | +0.11(+0.46%) |
Nov 05, 2015 | 22.60 | 23.57 | 22.54 | 23.29 | 53,062 | +0.48(+2.09%) |
Nov 04, 2015 | 22.13 | 23.12 | 22.13 | 22.82 | 119,245 | +0.21(+0.95%) |
Nov 03, 2015 | 22.04 | 22.70 | 21.66 | 22.60 | 39,429 | +0.50(+2.28%) |
Nov 02, 2015 | 21.75 | 22.13 | 21.62 | 22.10 | 17,791 | +0.22(+1.02%) |
Oct 30, 2015 | 22.10 | 22.14 | 21.77 | 21.87 | 37,295 | -0.31(-1.40%) |
Oct 29, 2015 | 22.17 | 22.31 | 21.38 | 22.18 | 39,305 | -0.14(-0.61%) |
Oct 28, 2015 | 21.62 | 22.33 | 21.27 | 22.32 | 37,159 | +0.71(+3.28%) |
Oct 27, 2015 | 22.21 | 22.33 | 21.53 | 21.61 | 38,817 | -0.62(-2.79%) |
Oct 26, 2015 | 22.58 | 22.66 | 22.10 | 22.23 | 38,228 | -0.44(-1.93%) |
Oct 23, 2015 | 22.59 | 22.67 | 22.15 | 22.67 | 26,083 | +0.22(+0.99%) |
Oct 22, 2015 | 22.06 | 22.58 | 22.06 | 22.45 | 17,037 | +0.55(+2.53%) |
Oct 21, 2015 | 22.73 | 23.53 | 21.86 | 21.89 | 48,510 | -0.84(-3.71%) |
Oct 20, 2015 | 22.97 | 23.26 | 22.57 | 22.74 | 19,499 | -0.28(-1.22%) |
Oct 19, 2015 | 23.15 | 23.25 | 22.94 | 23.02 | 13,975 | -0.16(-0.67%) |
Oct 16, 2015 | 22.73 | 23.25 | 22.25 | 23.17 | 46,189 | +0.50(+2.18%) |
Oct 15, 2015 | 21.66 | 22.72 | 21.66 | 22.68 | 32,991 | +1.15(+5.32%) |
Oct 14, 2015 | 22.09 | 22.31 | 21.47 | 21.53 | 29,003 | -0.55(-2.51%) |
Oct 13, 2015 | 22.59 | 22.68 | 22.09 | 22.09 | 13,579 | -0.67(-2.94%) |
Oct 12, 2015 | 22.63 | 22.91 | 22.16 | 22.76 | 25,632 | +0.15(+0.64%) |
Oct 09, 2015 | 22.24 | 22.64 | 22.24 | 22.61 | 21,167 | +0.44(+1.97%) |
Oct 08, 2015 | 22.06 | 22.18 | 21.95 | 22.17 | 22,943 | +0.07(+0.31%) |
Oct 07, 2015 | 21.98 | 22.33 | 21.89 | 22.11 | 26,950 | +0.19(+0.89%) |
Oct 06, 2015 | 21.64 | 22.08 | 21.64 | 21.91 | 19,282 | -0.10(-0.44%) |
Oct 05, 2015 | 21.38 | 22.02 | 21.38 | 22.01 | 15,893 | +0.70(+3.28%) |
Oct 02, 2015 | 21.12 | 21.34 | 20.92 | 21.31 | 28,841 | +0.11(+0.50%) |