Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.72 | 19.71 | 19.71 | 19.71 | 239,053 | -0.26(-1.29%) |
Dec 30, 2015 | 20.08 | 20.08 | 19.91 | 19.97 | 257,787 | -0.13(-0.67%) |
Dec 29, 2015 | 19.93 | 20.12 | 19.93 | 20.11 | 366,557 | +0.26(+1.32%) |
Dec 28, 2015 | 19.86 | 19.89 | 19.78 | 19.84 | 220,006 | -0.07(-0.36%) |
Dec 24, 2015 | 19.82 | 19.91 | 19.91 | 19.91 | 78,788 | -0.04(-0.18%) |
Dec 23, 2015 | 19.79 | 19.97 | 19.79 | 19.95 | 160,317 | +0.20(+1.00%) |
Dec 22, 2015 | 19.68 | 19.79 | 19.65 | 19.75 | 377,387 | +0.13(+0.65%) |
Dec 21, 2015 | 19.70 | 19.77 | 19.57 | 19.62 | 188,883 | -0.01(-0.04%) |
Dec 18, 2015 | 19.65 | 19.76 | 19.63 | 19.63 | 206,714 | +0.01(+0.07%) |
Dec 17, 2015 | 19.74 | 19.83 | 19.62 | 19.62 | 387,560 | -0.21(-1.06%) |
Dec 16, 2015 | 19.74 | 19.90 | 19.65 | 19.83 | 92,931 | +0.37(+1.91%) |
Dec 15, 2015 | 19.44 | 19.55 | 19.44 | 19.46 | 3,600,762 | +0.03(+0.14%) |
Dec 14, 2015 | 19.49 | 19.49 | 19.21 | 19.43 | 365,882 | +0.08(+0.44%) |
Dec 11, 2015 | 19.44 | 19.44 | 19.28 | 19.34 | 184,856 | -0.32(-1.61%) |
Dec 10, 2015 | 19.70 | 19.75 | 19.63 | 19.66 | 106,409 | -0.06(-0.29%) |
Dec 09, 2015 | 19.78 | 19.88 | 19.61 | 19.72 | 322,945 | -0.07(-0.36%) |
Dec 08, 2015 | 19.70 | 19.83 | 19.70 | 19.79 | 198,296 | -0.12(-0.62%) |
Dec 07, 2015 | 19.94 | 19.94 | 19.86 | 19.91 | 156,112 | -0.10(-0.48%) |
Dec 04, 2015 | 19.83 | 20.02 | 19.77 | 20.01 | 516,262 | +0.16(+0.79%) |
Dec 03, 2015 | 20.00 | 20.01 | 19.81 | 19.85 | 219,666 | -0.08(-0.39%) |
Dec 02, 2015 | 20.05 | 20.11 | 19.91 | 19.93 | 206,393 | -0.28(-1.39%) |
Dec 01, 2015 | 20.06 | 20.23 | 20.06 | 20.21 | 97,915 | +0.37(+1.88%) |
Nov 30, 2015 | 19.98 | 19.98 | 19.81 | 19.84 | 153,833 | -0.07(-0.35%) |
Nov 27, 2015 | 19.92 | 19.95 | 19.86 | 19.91 | 197,091 | -0.09(-0.46%) |
Nov 25, 2015 | 19.91 | 20.00 | 20.00 | 20.00 | 88,806 | +0.02(+0.11%) |
Nov 24, 2015 | 19.79 | 20.00 | 19.78 | 19.98 | 77,019 | -0.04(-0.18%) |
Nov 23, 2015 | 20.12 | 20.13 | 19.96 | 20.01 | 95,564 | -0.18(-0.87%) |
Nov 20, 2015 | 20.24 | 20.27 | 20.17 | 20.19 | 69,489 | +0.13(+0.63%) |
Nov 19, 2015 | 20.02 | 20.13 | 20.02 | 20.06 | 181,988 | +0.13(+0.63%) |
Nov 18, 2015 | 19.79 | 19.97 | 19.79 | 19.93 | 111,083 | +0.13(+0.67%) |
Nov 17, 2015 | 19.86 | 19.91 | 19.77 | 19.80 | 102,114 | +0.06(+0.32%) |
Nov 16, 2015 | 19.49 | 19.74 | 19.49 | 19.74 | 155,915 | +0.24(+1.24%) |
Nov 13, 2015 | 19.59 | 19.59 | 19.48 | 19.50 | 215,942 | -0.12(-0.63%) |
Nov 12, 2015 | 19.68 | 19.71 | 19.61 | 19.62 | 77,913 | -0.04(-0.18%) |
Nov 11, 2015 | 19.60 | 19.73 | 19.60 | 19.65 | 1,205,901 | +0.14(+0.74%) |
Nov 10, 2015 | 19.41 | 19.53 | 19.41 | 19.51 | 187,913 | -0.05(-0.27%) |
Nov 09, 2015 | 19.74 | 19.74 | 19.52 | 19.56 | 902,000 | -0.46(-2.32%) |
Nov 06, 2015 | 20.06 | 20.06 | 19.95 | 20.03 | 81,064 | -0.25(-1.21%) |
Nov 05, 2015 | 20.26 | 20.29 | 20.19 | 20.27 | 71,804 | +0.04(+0.17%) |
Nov 04, 2015 | 20.37 | 20.38 | 20.19 | 20.24 | 72,351 | -0.26(-1.27%) |
Nov 03, 2015 | 20.42 | 20.55 | 20.39 | 20.50 | 9,814,314 | -0.16(-0.78%) |
Nov 02, 2015 | 20.49 | 20.66 | 20.49 | 20.66 | 413,272 | +0.04(+0.17%) |
Oct 30, 2015 | 20.60 | 20.69 | 20.60 | 20.62 | 74,284 | -0.03(-0.14%) |
Oct 29, 2015 | 20.57 | 20.67 | 20.57 | 20.65 | 63,447 | -0.12(-0.58%) |
Oct 28, 2015 | 20.78 | 20.88 | 20.62 | 20.77 | 151,841 | +0.07(+0.34%) |
Oct 27, 2015 | 20.74 | 20.84 | 20.69 | 20.70 | 93,303 | -0.08(-0.41%) |
Oct 26, 2015 | 20.79 | 20.83 | 20.78 | 20.78 | 55,562 | -0.09(-0.44%) |
Oct 23, 2015 | 20.85 | 20.92 | 20.80 | 20.88 | 131,529 | +0.17(+0.81%) |
Oct 22, 2015 | 20.57 | 20.79 | 20.54 | 20.71 | 1,261,735 | +0.33(+1.62%) |
Oct 21, 2015 | 20.50 | 20.52 | 20.38 | 20.38 | 44,901 | -0.11(-0.51%) |
Oct 20, 2015 | 20.48 | 20.56 | 20.45 | 20.48 | 110,075 | -0.09(-0.44%) |
Oct 19, 2015 | 20.55 | 20.59 | 20.53 | 20.57 | 116,482 | -0.02(-0.10%) |
Oct 16, 2015 | 20.61 | 20.65 | 20.58 | 20.59 | 676,706 | +0.00(+0.00%) |
Oct 15, 2015 | 20.37 | 20.63 | 20.33 | 20.59 | 541,450 | +0.34(+1.67%) |
Oct 14, 2015 | 20.24 | 20.33 | 20.19 | 20.26 | 205,944 | +0.11(+0.52%) |
Oct 13, 2015 | 20.19 | 20.30 | 20.13 | 20.15 | 54,703 | -0.20(-1.00%) |
Oct 12, 2015 | 20.38 | 20.41 | 20.33 | 20.36 | 38,790 | -0.04(-0.21%) |
Oct 09, 2015 | 20.44 | 20.44 | 20.33 | 20.40 | 51,765 | -0.05(-0.24%) |
Oct 08, 2015 | 20.25 | 20.47 | 20.23 | 20.45 | 97,100 | +0.16(+0.80%) |
Oct 07, 2015 | 20.31 | 20.32 | 20.19 | 20.29 | 85,925 | +0.02(+0.10%) |
Oct 06, 2015 | 20.26 | 20.30 | 20.19 | 20.26 | 51,972 | -0.08(-0.38%) |
Oct 05, 2015 | 20.26 | 20.37 | 20.15 | 20.34 | 96,400 | +0.34(+1.72%) |
Oct 02, 2015 | 19.65 | 20.00 | 19.59 | 20.00 | 115,501 | +0.25(+1.24%) |