Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.22 | 19.57 | 19.57 | 19.57 | 61,200 | +0.22(+1.14%) |
Dec 30, 2015 | 19.95 | 20.60 | 19.33 | 19.35 | 99,080 | -0.75(-3.73%) |
Dec 29, 2015 | 20.13 | 21.15 | 19.75 | 20.10 | 75,752 | +0.13(+0.65%) |
Dec 28, 2015 | 20.12 | 20.54 | 19.61 | 19.97 | 86,129 | -0.25(-1.24%) |
Dec 24, 2015 | 20.21 | 20.22 | 20.22 | 20.22 | 15,000 | +0.16(+0.80%) |
Dec 23, 2015 | 20.41 | 20.55 | 19.93 | 20.06 | 116,160 | -0.06(-0.30%) |
Dec 22, 2015 | 20.27 | 21.06 | 19.66 | 20.12 | 110,876 | -0.10(-0.49%) |
Dec 21, 2015 | 20.79 | 21.08 | 19.63 | 20.22 | 78,542 | -0.44(-2.13%) |
Dec 18, 2015 | 21.00 | 21.41 | 20.31 | 20.66 | 741,290 | -0.33(-1.57%) |
Dec 17, 2015 | 23.50 | 23.50 | 20.66 | 20.99 | 167,299 | -2.55(-10.83%) |
Dec 16, 2015 | 23.09 | 24.04 | 22.32 | 23.54 | 201,464 | +0.70(+3.06%) |
Dec 15, 2015 | 21.71 | 23.70 | 20.81 | 22.84 | 170,257 | +1.41(+6.58%) |
Dec 14, 2015 | 20.50 | 21.58 | 20.49 | 21.43 | 117,992 | +0.96(+4.69%) |
Dec 11, 2015 | 20.18 | 20.69 | 20.01 | 20.47 | 62,868 | -0.18(-0.87%) |
Dec 10, 2015 | 20.78 | 20.98 | 20.21 | 20.65 | 77,360 | -0.23(-1.10%) |
Dec 09, 2015 | 21.56 | 21.81 | 20.61 | 20.88 | 98,972 | -0.70(-3.24%) |
Dec 08, 2015 | 21.18 | 22.48 | 21.18 | 21.58 | 87,175 | +0.01(+0.05%) |
Dec 07, 2015 | 22.41 | 22.58 | 21.27 | 21.57 | 37,567 | -1.01(-4.47%) |
Dec 04, 2015 | 22.70 | 22.90 | 20.40 | 22.58 | 39,780 | -0.22(-0.96%) |
Dec 03, 2015 | 22.66 | 22.93 | 22.45 | 22.80 | 62,336 | +0.24(+1.06%) |
Dec 02, 2015 | 22.77 | 23.23 | 21.83 | 22.56 | 77,106 | +0.48(+2.17%) |
Dec 01, 2015 | 22.34 | 22.62 | 21.35 | 22.08 | 112,387 | -0.11(-0.50%) |
Nov 30, 2015 | 21.53 | 22.67 | 21.29 | 22.19 | 195,026 | +0.65(+3.02%) |
Nov 27, 2015 | 21.24 | 21.83 | 21.05 | 21.54 | 29,289 | +0.56(+2.67%) |
Nov 25, 2015 | 20.19 | 20.98 | 20.98 | 20.98 | 43,800 | +0.79(+3.91%) |
Nov 24, 2015 | 19.87 | 20.23 | 19.66 | 20.19 | 67,489 | +0.33(+1.66%) |
Nov 23, 2015 | 19.21 | 20.07 | 18.82 | 19.86 | 66,284 | +0.55(+2.85%) |
Nov 20, 2015 | 19.78 | 19.95 | 18.90 | 19.31 | 82,350 | -0.31(-1.58%) |
Nov 19, 2015 | 21.07 | 21.07 | 19.48 | 19.62 | 84,835 | -1.45(-6.88%) |
Nov 18, 2015 | 20.03 | 21.10 | 20.01 | 21.07 | 92,755 | +1.10(+5.51%) |
Nov 17, 2015 | 20.98 | 21.58 | 19.32 | 19.97 | 99,865 | -0.96(-4.59%) |
Nov 16, 2015 | 22.69 | 22.69 | 20.28 | 20.93 | 203,806 | -1.91(-8.36%) |
Nov 13, 2015 | 22.22 | 23.36 | 22.06 | 22.84 | 168,475 | +0.52(+2.33%) |
Nov 12, 2015 | 23.63 | 23.83 | 22.06 | 22.32 | 55,107 | -1.47(-6.18%) |
Nov 11, 2015 | 23.64 | 23.93 | 23.18 | 23.79 | 61,194 | +0.17(+0.72%) |
Nov 10, 2015 | 24.14 | 24.35 | 23.14 | 23.62 | 223,970 | -0.52(-2.15%) |
Nov 09, 2015 | 23.93 | 24.30 | 23.46 | 24.14 | 144,071 | +0.20(+0.84%) |
Nov 06, 2015 | 23.37 | 24.27 | 22.82 | 23.94 | 156,899 | +0.50(+2.13%) |
Nov 05, 2015 | 23.70 | 23.88 | 22.89 | 23.44 | 81,281 | -0.08(-0.34%) |
Nov 04, 2015 | 23.56 | 24.10 | 22.71 | 23.52 | 101,101 | +0.08(+0.34%) |
Nov 03, 2015 | 22.42 | 23.67 | 22.11 | 23.44 | 105,593 | +1.04(+4.64%) |
Nov 02, 2015 | 22.87 | 23.64 | 21.66 | 22.40 | 128,623 | -0.34(-1.50%) |
Oct 30, 2015 | 23.18 | 23.52 | 22.02 | 22.74 | 111,771 | -0.42(-1.81%) |
Oct 29, 2015 | 24.66 | 24.67 | 22.78 | 23.16 | 112,112 | -1.50(-6.08%) |
Oct 28, 2015 | 23.99 | 24.78 | 23.43 | 24.66 | 82,687 | +0.69(+2.88%) |
Oct 27, 2015 | 23.95 | 24.19 | 23.25 | 23.97 | 62,056 | -0.02(-0.08%) |
Oct 26, 2015 | 23.68 | 24.45 | 23.08 | 23.99 | 167,296 | +0.32(+1.35%) |
Oct 23, 2015 | 22.93 | 23.96 | 22.17 | 23.67 | 91,182 | +1.15(+5.11%) |
Oct 22, 2015 | 21.82 | 23.64 | 21.30 | 22.52 | 149,080 | +0.78(+3.59%) |
Oct 21, 2015 | 21.76 | 22.54 | 20.41 | 21.74 | 57,256 | +0.15(+0.69%) |
Oct 20, 2015 | 21.90 | 22.35 | 21.29 | 21.59 | 102,652 | -0.28(-1.28%) |
Oct 19, 2015 | 21.60 | 22.63 | 20.82 | 21.87 | 75,160 | +0.28(+1.30%) |
Oct 16, 2015 | 22.75 | 24.20 | 21.51 | 21.59 | 207,135 | -1.06(-4.68%) |
Oct 15, 2015 | 20.73 | 22.77 | 20.73 | 22.65 | 63,217 | +1.77(+8.48%) |
Oct 14, 2015 | 20.05 | 21.40 | 19.87 | 20.88 | 72,293 | +0.90(+4.50%) |
Oct 13, 2015 | 21.15 | 21.59 | 19.71 | 19.98 | 81,956 | -1.28(-6.02%) |
Oct 12, 2015 | 21.04 | 22.28 | 20.25 | 21.26 | 270,413 | -0.06(-0.28%) |
Oct 09, 2015 | 21.73 | 23.10 | 21.11 | 21.32 | 78,055 | -0.49(-2.25%) |
Oct 08, 2015 | 22.21 | 23.18 | 20.60 | 21.81 | 120,571 | -0.80(-3.54%) |
Oct 07, 2015 | 20.85 | 23.49 | 20.71 | 22.61 | 185,814 | +1.73(+8.29%) |
Oct 06, 2015 | 21.18 | 21.57 | 20.35 | 20.88 | 185,122 | -0.32(-1.51%) |
Oct 05, 2015 | 21.05 | 21.44 | 20.23 | 21.20 | 125,707 | +0.50(+2.42%) |
Oct 02, 2015 | 18.25 | 21.05 | 18.15 | 20.70 | 261,212 | +2.21(+11.95%) |