Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.00 | 23.48 | 23.48 | 23.48 | 1,552,895 | -0.67(-2.76%) |
Dec 30, 2015 | 24.03 | 24.41 | 23.71 | 24.15 | 1,342,965 | +0.17(+0.73%) |
Dec 29, 2015 | 23.73 | 24.04 | 23.60 | 23.97 | 757,129 | +0.43(+1.81%) |
Dec 28, 2015 | 23.53 | 23.68 | 23.45 | 23.55 | 776,812 | -0.01(-0.04%) |
Dec 24, 2015 | 23.43 | 23.56 | 23.56 | 23.56 | 381,142 | +0.18(+0.79%) |
Dec 23, 2015 | 23.23 | 23.54 | 23.18 | 23.37 | 692,531 | +0.20(+0.88%) |
Dec 22, 2015 | 22.87 | 23.30 | 22.87 | 23.17 | 937,415 | +0.31(+1.35%) |
Dec 21, 2015 | 22.63 | 23.06 | 22.63 | 22.86 | 655,628 | +0.31(+1.37%) |
Dec 18, 2015 | 22.79 | 23.15 | 22.37 | 22.55 | 1,229,548 | -0.15(-0.68%) |
Dec 17, 2015 | 22.77 | 23.23 | 22.68 | 22.70 | 928,074 | -0.05(-0.21%) |
Dec 16, 2015 | 22.41 | 22.88 | 22.41 | 22.75 | 621,260 | +0.40(+1.77%) |
Dec 15, 2015 | 21.93 | 22.48 | 21.78 | 22.36 | 1,071,694 | +0.58(+2.67%) |
Dec 14, 2015 | 21.63 | 21.85 | 21.51 | 21.78 | 786,121 | +0.19(+0.90%) |
Dec 11, 2015 | 21.47 | 21.69 | 21.28 | 21.58 | 639,674 | -0.16(-0.76%) |
Dec 10, 2015 | 21.48 | 21.88 | 21.48 | 21.75 | 957,284 | +0.20(+0.94%) |
Dec 09, 2015 | 21.29 | 21.85 | 21.26 | 21.54 | 839,896 | +0.19(+0.91%) |
Dec 08, 2015 | 21.34 | 21.58 | 20.77 | 21.35 | 1,872,003 | -0.05(-0.23%) |
Dec 07, 2015 | 21.41 | 21.47 | 21.24 | 21.40 | 982,878 | -0.10(-0.45%) |
Dec 04, 2015 | 21.19 | 22.08 | 21.15 | 21.49 | 691,583 | +0.31(+1.46%) |
Dec 03, 2015 | 21.59 | 21.75 | 20.92 | 21.19 | 733,845 | -0.36(-1.66%) |
Dec 02, 2015 | 21.81 | 21.92 | 21.45 | 21.54 | 1,412,317 | -0.18(-0.85%) |
Dec 01, 2015 | 21.96 | 22.07 | 21.43 | 21.73 | 2,027,266 | -0.17(-0.79%) |
Nov 30, 2015 | 21.89 | 22.07 | 21.60 | 21.90 | 807,655 | +0.00(+0.00%) |
Nov 27, 2015 | 21.97 | 22.06 | 21.81 | 21.90 | 330,348 | -0.01(-0.04%) |
Nov 25, 2015 | 22.07 | 21.91 | 21.91 | 21.91 | 426,214 | -0.18(-0.83%) |
Nov 24, 2015 | 21.69 | 22.20 | 21.03 | 22.09 | 1,091,732 | +0.23(+1.06%) |
Nov 23, 2015 | 21.50 | 21.92 | 21.48 | 21.86 | 578,815 | +0.38(+1.76%) |
Nov 20, 2015 | 21.52 | 21.74 | 21.47 | 21.48 | 659,452 | -0.05(-0.22%) |
Nov 19, 2015 | 21.72 | 21.94 | 20.93 | 21.53 | 1,093,285 | -0.15(-0.71%) |
Nov 18, 2015 | 21.19 | 21.73 | 20.55 | 21.69 | 886,614 | +0.62(+2.94%) |
Nov 17, 2015 | 20.57 | 21.20 | 20.50 | 21.07 | 1,410,505 | +0.52(+2.54%) |
Nov 16, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 741,762 | +0.24(+1.19%) |
Nov 13, 2015 | 20.38 | 20.66 | 20.19 | 20.30 | 594,299 | +0.15(+0.77%) |
Nov 12, 2015 | 20.51 | 20.71 | 20.04 | 20.15 | 730,300 | -0.07(-0.33%) |
Nov 11, 2015 | 20.47 | 20.50 | 20.19 | 20.22 | 684,915 | -0.23(-1.14%) |
Nov 10, 2015 | 20.28 | 20.54 | 20.22 | 20.45 | 616,015 | +0.05(+0.24%) |
Nov 09, 2015 | 20.26 | 20.46 | 19.76 | 20.40 | 807,139 | +0.12(+0.57%) |
Nov 06, 2015 | 19.57 | 20.40 | 19.29 | 20.29 | 2,746,407 | +0.66(+3.35%) |
Nov 05, 2015 | 20.20 | 20.55 | 18.96 | 19.63 | 3,742,531 | +0.91(+4.86%) |
Nov 04, 2015 | 18.27 | 18.98 | 17.73 | 18.72 | 1,989,477 | +0.51(+2.82%) |
Nov 03, 2015 | 18.04 | 18.32 | 17.94 | 18.21 | 940,438 | +0.10(+0.53%) |
Nov 02, 2015 | 17.97 | 18.21 | 17.91 | 18.11 | 726,388 | +0.34(+1.91%) |
Oct 30, 2015 | 17.70 | 17.93 | 17.63 | 17.77 | 640,310 | +0.06(+0.33%) |
Oct 29, 2015 | 17.60 | 17.77 | 17.32 | 17.71 | 657,963 | +0.08(+0.44%) |
Oct 28, 2015 | 17.64 | 18.25 | 16.58 | 17.63 | 584,088 | -0.02(-0.14%) |
Oct 27, 2015 | 17.65 | 17.85 | 16.44 | 17.66 | 534,261 | -0.03(-0.19%) |
Oct 26, 2015 | 17.64 | 18.04 | 17.45 | 17.69 | 392,009 | -0.06(-0.33%) |
Oct 23, 2015 | 17.54 | 17.92 | 17.27 | 17.75 | 376,846 | +0.44(+2.51%) |
Oct 22, 2015 | 17.39 | 17.59 | 16.58 | 17.32 | 409,053 | -0.04(-0.22%) |
Oct 21, 2015 | 17.72 | 17.86 | 17.01 | 17.35 | 361,798 | -0.30(-1.70%) |
Oct 20, 2015 | 17.54 | 17.83 | 17.43 | 17.65 | 563,632 | +0.09(+0.50%) |
Oct 19, 2015 | 17.39 | 18.04 | 17.20 | 17.57 | 456,206 | +0.11(+0.61%) |
Oct 16, 2015 | 17.34 | 17.74 | 17.27 | 17.46 | 469,227 | +0.14(+0.78%) |
Oct 15, 2015 | 16.87 | 17.34 | 16.66 | 17.33 | 502,294 | +0.45(+2.69%) |
Oct 14, 2015 | 17.07 | 17.23 | 16.74 | 16.87 | 727,205 | -0.13(-0.74%) |
Oct 13, 2015 | 17.24 | 17.70 | 16.07 | 17.00 | 386,281 | -0.28(-1.62%) |
Oct 12, 2015 | 17.18 | 17.34 | 17.10 | 17.28 | 322,985 | +0.03(+0.17%) |
Oct 09, 2015 | 17.18 | 17.36 | 17.05 | 17.25 | 300,021 | +0.12(+0.68%) |
Oct 08, 2015 | 17.19 | 17.39 | 16.83 | 17.13 | 403,173 | -0.08(-0.45%) |
Oct 07, 2015 | 17.00 | 17.26 | 15.63 | 17.21 | 579,598 | +0.38(+2.24%) |
Oct 06, 2015 | 16.41 | 16.89 | 16.20 | 16.83 | 1,253,753 | +0.27(+1.64%) |
Oct 05, 2015 | 16.28 | 16.70 | 16.28 | 16.56 | 560,588 | +0.27(+1.66%) |
Oct 02, 2015 | 15.54 | 16.29 | 15.26 | 16.29 | 529,212 | +0.51(+3.25%) |