Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.45 | 22.83 | 22.83 | 22.83 | 232,203 | +0.16(+0.71%) |
Dec 30, 2015 | 22.40 | 22.77 | 22.13 | 22.67 | 359,309 | +0.32(+1.43%) |
Dec 29, 2015 | 22.05 | 22.37 | 21.98 | 22.35 | 296,486 | +0.32(+1.45%) |
Dec 28, 2015 | 21.81 | 22.16 | 20.93 | 22.03 | 852,098 | +0.40(+1.87%) |
Dec 24, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 121,912 | -0.24(-1.08%) |
Dec 23, 2015 | 21.32 | 21.92 | 21.23 | 21.86 | 410,037 | +0.54(+2.53%) |
Dec 22, 2015 | 21.22 | 21.42 | 21.00 | 21.33 | 422,047 | +0.18(+0.84%) |
Dec 21, 2015 | 20.61 | 21.14 | 20.15 | 21.15 | 422,020 | +0.56(+2.74%) |
Dec 18, 2015 | 22.12 | 22.12 | 20.46 | 20.58 | 351,276 | -1.36(-6.19%) |
Dec 17, 2015 | 21.37 | 22.71 | 21.33 | 21.94 | 1,008,425 | +0.78(+3.71%) |
Dec 16, 2015 | 20.87 | 21.16 | 20.56 | 21.16 | 438,406 | +0.22(+1.05%) |
Dec 15, 2015 | 20.04 | 21.11 | 19.89 | 20.94 | 745,027 | +1.12(+5.66%) |
Dec 14, 2015 | 20.82 | 20.99 | 19.51 | 19.82 | 623,055 | -1.10(-5.28%) |
Dec 11, 2015 | 21.10 | 21.10 | 20.69 | 20.92 | 480,581 | -0.16(-0.76%) |
Dec 10, 2015 | 20.58 | 21.16 | 20.58 | 21.08 | 242,694 | +0.34(+1.63%) |
Dec 09, 2015 | 20.51 | 21.42 | 20.41 | 20.74 | 590,446 | +0.22(+1.07%) |
Dec 08, 2015 | 20.03 | 20.57 | 19.75 | 20.52 | 366,007 | +0.24(+1.21%) |
Dec 07, 2015 | 20.59 | 20.79 | 19.56 | 20.28 | 425,626 | -0.27(-1.31%) |
Dec 04, 2015 | 20.31 | 20.79 | 19.95 | 20.55 | 209,793 | +0.16(+0.79%) |
Dec 03, 2015 | 21.06 | 21.06 | 20.12 | 20.39 | 359,409 | -0.41(-1.99%) |
Dec 02, 2015 | 20.80 | 21.00 | 20.33 | 20.80 | 451,361 | +0.05(+0.24%) |
Dec 01, 2015 | 21.20 | 21.42 | 20.68 | 20.75 | 447,133 | -0.46(-2.15%) |
Nov 30, 2015 | 21.08 | 21.53 | 20.77 | 21.21 | 545,703 | +0.45(+2.15%) |
Nov 27, 2015 | 21.09 | 21.31 | 20.52 | 20.76 | 217,435 | +0.13(+0.65%) |
Nov 25, 2015 | 21.66 | 20.63 | 20.63 | 20.63 | 1,159,951 | -1.16(-5.34%) |
Nov 24, 2015 | 21.54 | 22.33 | 21.50 | 21.79 | 832,973 | -0.03(-0.15%) |
Nov 23, 2015 | 24.66 | 24.66 | 21.43 | 21.82 | 2,171,749 | -2.14(-8.94%) |
Nov 20, 2015 | 23.19 | 24.45 | 22.80 | 23.96 | 1,776,517 | +0.98(+4.26%) |
Nov 19, 2015 | 23.21 | 23.48 | 22.77 | 22.99 | 723,952 | +0.03(+0.11%) |
Nov 18, 2015 | 23.05 | 23.26 | 22.28 | 22.96 | 1,154,988 | -0.12(-0.51%) |
Nov 17, 2015 | 22.77 | 23.30 | 22.51 | 23.08 | 950,429 | +0.40(+1.79%) |
Nov 16, 2015 | 22.13 | 22.77 | 21.86 | 22.67 | 867,178 | +0.68(+3.11%) |
Nov 13, 2015 | 21.99 | 22.56 | 21.76 | 21.99 | 878,645 | +0.00(+0.00%) |
Nov 12, 2015 | 21.92 | 22.39 | 21.33 | 21.99 | 436,081 | +0.01(+0.04%) |
Nov 11, 2015 | 22.18 | 22.55 | 21.90 | 21.98 | 515,928 | -0.04(-0.19%) |
Nov 10, 2015 | 21.49 | 22.17 | 21.29 | 22.02 | 633,881 | +0.55(+2.55%) |
Nov 09, 2015 | 21.51 | 22.85 | 21.38 | 21.48 | 598,764 | -0.23(-1.05%) |
Nov 06, 2015 | 21.52 | 21.98 | 21.50 | 21.70 | 477,475 | +0.18(+0.82%) |
Nov 05, 2015 | 21.40 | 21.92 | 21.19 | 21.53 | 419,819 | +0.07(+0.31%) |
Nov 04, 2015 | 21.91 | 21.92 | 21.20 | 21.46 | 587,936 | -0.33(-1.51%) |
Nov 03, 2015 | 21.62 | 22.11 | 20.50 | 21.79 | 1,166,561 | -0.08(-0.35%) |
Nov 02, 2015 | 22.61 | 23.26 | 21.59 | 21.86 | 789,688 | -0.69(-3.07%) |
Oct 30, 2015 | 22.54 | 23.31 | 21.71 | 22.56 | 1,002,886 | +0.14(+0.64%) |
Oct 29, 2015 | 22.40 | 23.59 | 22.05 | 22.41 | 1,086,411 | -0.27(-1.19%) |
Oct 28, 2015 | 20.45 | 22.97 | 20.45 | 22.68 | 1,753,866 | +2.37(+11.66%) |
Oct 27, 2015 | 20.22 | 20.39 | 19.48 | 20.31 | 679,334 | +0.08(+0.42%) |
Oct 26, 2015 | 21.08 | 23.18 | 19.71 | 20.23 | 2,198,719 | +2.27(+12.63%) |
Oct 23, 2015 | 17.64 | 18.10 | 17.64 | 17.96 | 761,724 | +0.49(+2.80%) |
Oct 22, 2015 | 17.45 | 17.62 | 17.37 | 17.47 | 195,816 | +0.13(+0.73%) |
Oct 21, 2015 | 17.51 | 17.81 | 17.30 | 17.35 | 616,568 | -0.16(-0.92%) |
Oct 20, 2015 | 17.62 | 17.66 | 17.28 | 17.51 | 373,384 | -0.03(-0.19%) |
Oct 19, 2015 | 17.61 | 17.69 | 17.44 | 17.54 | 627,968 | -0.22(-1.23%) |
Oct 16, 2015 | 17.74 | 17.89 | 17.51 | 17.76 | 405,175 | -0.03(-0.19%) |
Oct 15, 2015 | 17.18 | 17.79 | 17.18 | 17.79 | 637,996 | +0.63(+3.69%) |
Oct 14, 2015 | 17.17 | 17.33 | 16.78 | 17.16 | 265,649 | +0.05(+0.30%) |
Oct 13, 2015 | 17.46 | 17.47 | 16.77 | 17.11 | 588,940 | -0.40(-2.31%) |
Oct 12, 2015 | 16.68 | 17.79 | 16.42 | 17.51 | 448,506 | +0.89(+5.38%) |
Oct 09, 2015 | 16.65 | 16.91 | 16.29 | 16.62 | 428,711 | +0.04(+0.25%) |
Oct 08, 2015 | 15.92 | 16.73 | 15.79 | 16.58 | 378,630 | +0.62(+3.86%) |
Oct 07, 2015 | 15.08 | 16.00 | 15.08 | 15.96 | 376,083 | +0.94(+6.23%) |
Oct 06, 2015 | 15.21 | 15.38 | 14.99 | 15.03 | 402,852 | -0.13(-0.83%) |
Oct 05, 2015 | 14.90 | 15.48 | 14.90 | 15.15 | 272,591 | +0.34(+2.28%) |
Oct 02, 2015 | 14.33 | 14.85 | 14.01 | 14.82 | 361,238 | +0.35(+2.45%) |