Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.00 | 23.48 | 23.48 | 23.48 | 1,552,993 | -0.67(-2.76%) |
Dec 30, 2015 | 24.03 | 24.40 | 23.71 | 24.14 | 1,343,050 | +0.17(+0.73%) |
Dec 29, 2015 | 23.73 | 24.04 | 23.60 | 23.97 | 757,176 | +0.43(+1.81%) |
Dec 28, 2015 | 23.52 | 23.68 | 23.45 | 23.54 | 776,861 | -0.01(-0.04%) |
Dec 24, 2015 | 23.43 | 23.55 | 23.55 | 23.55 | 381,166 | +0.18(+0.79%) |
Dec 23, 2015 | 23.22 | 23.53 | 23.18 | 23.37 | 692,575 | +0.20(+0.88%) |
Dec 22, 2015 | 22.87 | 23.30 | 22.87 | 23.17 | 937,474 | +0.31(+1.35%) |
Dec 21, 2015 | 22.62 | 23.06 | 22.62 | 22.86 | 655,669 | +0.31(+1.37%) |
Dec 18, 2015 | 22.79 | 23.15 | 22.37 | 22.55 | 1,229,626 | -0.15(-0.68%) |
Dec 17, 2015 | 22.77 | 23.22 | 22.68 | 22.70 | 928,133 | -0.05(-0.21%) |
Dec 16, 2015 | 22.41 | 22.88 | 22.41 | 22.75 | 621,299 | +0.40(+1.77%) |
Dec 15, 2015 | 21.93 | 22.48 | 21.77 | 22.35 | 1,071,762 | +0.58(+2.67%) |
Dec 14, 2015 | 21.63 | 21.85 | 21.51 | 21.77 | 786,171 | +0.19(+0.90%) |
Dec 11, 2015 | 21.46 | 21.69 | 21.28 | 21.58 | 639,715 | -0.16(-0.76%) |
Dec 10, 2015 | 21.48 | 21.88 | 21.48 | 21.74 | 957,344 | +0.20(+0.94%) |
Dec 09, 2015 | 21.29 | 21.85 | 21.26 | 21.54 | 839,949 | +0.19(+0.91%) |
Dec 08, 2015 | 21.34 | 21.58 | 20.77 | 21.35 | 1,872,121 | -0.05(-0.23%) |
Dec 07, 2015 | 21.41 | 21.46 | 21.24 | 21.40 | 982,940 | -0.10(-0.45%) |
Dec 04, 2015 | 21.18 | 22.08 | 21.14 | 21.49 | 691,627 | +0.31(+1.46%) |
Dec 03, 2015 | 21.59 | 21.74 | 20.92 | 21.18 | 733,892 | -0.36(-1.66%) |
Dec 02, 2015 | 21.81 | 21.92 | 21.44 | 21.54 | 1,412,406 | -0.18(-0.85%) |
Dec 01, 2015 | 21.96 | 22.06 | 21.43 | 21.73 | 2,027,394 | -0.17(-0.79%) |
Nov 30, 2015 | 21.89 | 22.07 | 21.60 | 21.90 | 807,706 | +0.00(+0.00%) |
Nov 27, 2015 | 21.97 | 22.05 | 21.81 | 21.90 | 330,369 | -0.01(-0.04%) |
Nov 25, 2015 | 22.07 | 21.91 | 21.91 | 21.91 | 426,241 | -0.18(-0.83%) |
Nov 24, 2015 | 21.69 | 22.20 | 21.03 | 22.09 | 1,091,801 | +0.23(+1.06%) |
Nov 23, 2015 | 21.50 | 21.92 | 21.48 | 21.86 | 578,852 | +0.38(+1.76%) |
Nov 20, 2015 | 21.52 | 21.74 | 21.46 | 21.48 | 659,494 | -0.05(-0.22%) |
Nov 19, 2015 | 21.72 | 21.94 | 20.93 | 21.53 | 1,093,354 | -0.15(-0.71%) |
Nov 18, 2015 | 21.19 | 21.73 | 20.55 | 21.69 | 886,670 | +0.62(+2.94%) |
Nov 17, 2015 | 20.56 | 21.20 | 20.50 | 21.07 | 1,410,594 | +0.52(+2.54%) |
Nov 16, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 741,809 | +0.24(+1.19%) |
Nov 13, 2015 | 20.38 | 20.66 | 20.19 | 20.30 | 594,336 | +0.15(+0.77%) |
Nov 12, 2015 | 20.51 | 20.71 | 20.04 | 20.15 | 730,346 | -0.07(-0.33%) |
Nov 11, 2015 | 20.47 | 20.50 | 20.19 | 20.22 | 684,958 | -0.23(-1.14%) |
Nov 10, 2015 | 20.27 | 20.54 | 20.22 | 20.45 | 616,054 | +0.05(+0.24%) |
Nov 09, 2015 | 20.26 | 20.46 | 19.76 | 20.40 | 807,190 | +0.12(+0.57%) |
Nov 06, 2015 | 19.57 | 20.40 | 19.29 | 20.28 | 2,746,581 | +0.66(+3.35%) |
Nov 05, 2015 | 20.20 | 20.55 | 18.96 | 19.63 | 3,742,768 | +0.91(+4.86%) |
Nov 04, 2015 | 18.27 | 18.98 | 17.73 | 18.72 | 1,989,602 | +0.51(+2.82%) |
Nov 03, 2015 | 18.04 | 18.32 | 17.94 | 18.20 | 940,497 | +0.10(+0.53%) |
Nov 02, 2015 | 17.97 | 18.20 | 17.90 | 18.11 | 726,434 | +0.34(+1.90%) |
Oct 30, 2015 | 17.70 | 17.93 | 17.62 | 17.77 | 640,350 | +0.06(+0.33%) |
Oct 29, 2015 | 17.60 | 17.77 | 17.31 | 17.71 | 658,005 | +0.08(+0.44%) |
Oct 28, 2015 | 17.64 | 18.25 | 16.58 | 17.63 | 584,124 | -0.02(-0.14%) |
Oct 27, 2015 | 17.65 | 17.85 | 16.43 | 17.66 | 534,295 | -0.03(-0.19%) |
Oct 26, 2015 | 17.64 | 18.04 | 17.45 | 17.69 | 392,034 | -0.06(-0.33%) |
Oct 23, 2015 | 17.54 | 17.91 | 17.27 | 17.75 | 376,870 | +0.44(+2.51%) |
Oct 22, 2015 | 17.39 | 17.59 | 16.58 | 17.31 | 409,079 | -0.04(-0.22%) |
Oct 21, 2015 | 17.72 | 17.86 | 17.00 | 17.35 | 361,821 | -0.30(-1.70%) |
Oct 20, 2015 | 17.54 | 17.83 | 17.43 | 17.65 | 563,667 | +0.09(+0.50%) |
Oct 19, 2015 | 17.39 | 18.04 | 17.20 | 17.57 | 456,235 | +0.11(+0.61%) |
Oct 16, 2015 | 17.33 | 17.74 | 17.27 | 17.46 | 469,256 | +0.14(+0.78%) |
Oct 15, 2015 | 16.87 | 17.33 | 16.66 | 17.32 | 502,326 | +0.45(+2.69%) |
Oct 14, 2015 | 17.07 | 17.23 | 16.74 | 16.87 | 727,251 | -0.13(-0.74%) |
Oct 13, 2015 | 17.24 | 17.70 | 16.07 | 17.00 | 386,305 | -0.28(-1.62%) |
Oct 12, 2015 | 17.18 | 17.34 | 17.10 | 17.28 | 323,005 | +0.03(+0.17%) |
Oct 09, 2015 | 17.18 | 17.36 | 17.05 | 17.25 | 300,040 | +0.12(+0.68%) |
Oct 08, 2015 | 17.19 | 17.39 | 16.83 | 17.13 | 403,199 | -0.08(-0.45%) |
Oct 07, 2015 | 17.00 | 17.26 | 15.63 | 17.21 | 579,635 | +0.38(+2.24%) |
Oct 06, 2015 | 16.41 | 16.89 | 16.20 | 16.83 | 1,253,833 | +0.27(+1.64%) |
Oct 05, 2015 | 16.28 | 16.70 | 16.28 | 16.56 | 560,624 | +0.27(+1.66%) |
Oct 02, 2015 | 15.53 | 16.29 | 15.26 | 16.29 | 529,246 | +0.51(+3.25%) |