Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.30 | 19.00 | 19.00 | 19.00 | 43,708 | -0.21(-1.11%) |
Dec 30, 2015 | 19.49 | 19.49 | 19.16 | 19.22 | 14,490 | -0.16(-0.81%) |
Dec 29, 2015 | 19.07 | 19.55 | 19.07 | 19.38 | 10,734 | +0.43(+2.25%) |
Dec 28, 2015 | 19.06 | 19.06 | 18.81 | 18.95 | 6,771 | -0.06(-0.34%) |
Dec 24, 2015 | 18.98 | 19.01 | 19.01 | 19.01 | 1,830 | -0.16(-0.82%) |
Dec 23, 2015 | 18.81 | 19.23 | 18.81 | 19.17 | 10,846 | +0.28(+1.48%) |
Dec 22, 2015 | 19.21 | 19.52 | 18.76 | 18.89 | 16,082 | -0.31(-1.60%) |
Dec 21, 2015 | 19.43 | 19.45 | 18.99 | 19.20 | 22,395 | -0.05(-0.24%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.15 | 19.25 | 48,556 | -0.65(-3.27%) |
Dec 17, 2015 | 19.46 | 20.43 | 19.26 | 19.90 | 46,434 | +0.52(+2.68%) |
Dec 16, 2015 | 19.43 | 19.43 | 18.90 | 19.38 | 14,275 | +0.09(+0.48%) |
Dec 15, 2015 | 18.89 | 19.37 | 18.65 | 19.28 | 12,416 | +0.46(+2.47%) |
Dec 14, 2015 | 18.76 | 18.91 | 18.61 | 18.82 | 24,492 | +0.03(+0.15%) |
Dec 11, 2015 | 18.87 | 19.14 | 18.62 | 18.79 | 20,208 | -0.39(-2.03%) |
Dec 10, 2015 | 19.11 | 19.58 | 18.85 | 19.18 | 20,737 | -0.07(-0.34%) |
Dec 09, 2015 | 19.39 | 20.03 | 19.13 | 19.25 | 18,607 | -0.07(-0.38%) |
Dec 08, 2015 | 19.39 | 19.54 | 19.23 | 19.32 | 16,979 | -0.09(-0.48%) |
Dec 07, 2015 | 19.75 | 19.77 | 19.38 | 19.41 | 24,751 | -0.46(-2.34%) |
Dec 04, 2015 | 19.73 | 20.08 | 19.67 | 19.88 | 27,762 | +0.08(+0.42%) |
Dec 03, 2015 | 20.18 | 20.41 | 19.68 | 19.79 | 24,699 | -0.34(-1.71%) |
Dec 02, 2015 | 20.37 | 20.53 | 20.13 | 20.14 | 16,387 | -0.29(-1.41%) |
Dec 01, 2015 | 20.45 | 20.64 | 20.05 | 20.43 | 18,451 | +0.13(+0.64%) |
Nov 30, 2015 | 20.34 | 20.51 | 20.27 | 20.30 | 21,654 | -0.04(-0.18%) |
Nov 27, 2015 | 20.25 | 20.38 | 20.12 | 20.33 | 9,986 | +0.12(+0.60%) |
Nov 25, 2015 | 20.15 | 20.21 | 20.21 | 20.21 | 30,897 | +0.11(+0.55%) |
Nov 24, 2015 | 20.01 | 20.11 | 19.88 | 20.10 | 18,971 | +0.00(+0.00%) |
Nov 23, 2015 | 19.98 | 20.11 | 19.91 | 20.10 | 15,458 | +0.11(+0.56%) |
Nov 20, 2015 | 19.88 | 20.14 | 19.66 | 19.99 | 24,835 | +0.14(+0.70%) |
Nov 19, 2015 | 19.82 | 19.94 | 19.62 | 19.85 | 11,300 | -0.05(-0.23%) |
Nov 18, 2015 | 19.95 | 19.95 | 19.33 | 19.90 | 24,429 | +0.21(+1.09%) |
Nov 17, 2015 | 19.48 | 19.88 | 19.18 | 19.68 | 15,254 | +0.38(+1.97%) |
Nov 16, 2015 | 19.50 | 19.81 | 19.19 | 19.30 | 21,787 | -0.22(-1.14%) |
Nov 13, 2015 | 19.34 | 19.59 | 19.15 | 19.53 | 15,231 | +0.02(+0.10%) |
Nov 12, 2015 | 19.92 | 19.92 | 19.48 | 19.51 | 12,412 | -0.46(-2.28%) |
Nov 11, 2015 | 20.08 | 20.13 | 18.52 | 19.96 | 12,205 | -0.06(-0.28%) |
Nov 10, 2015 | 19.51 | 20.06 | 19.51 | 20.02 | 13,140 | +0.51(+2.62%) |
Nov 09, 2015 | 20.16 | 20.16 | 19.49 | 19.51 | 55,031 | -0.65(-3.23%) |
Nov 06, 2015 | 19.93 | 20.18 | 19.88 | 20.16 | 17,392 | +0.35(+1.78%) |
Nov 05, 2015 | 19.43 | 19.84 | 19.31 | 19.80 | 16,204 | +0.29(+1.48%) |
Nov 04, 2015 | 19.36 | 19.55 | 19.32 | 19.52 | 14,873 | +0.20(+1.01%) |
Nov 03, 2015 | 19.47 | 19.62 | 19.25 | 19.32 | 22,123 | -0.07(-0.38%) |
Nov 02, 2015 | 19.33 | 19.49 | 19.06 | 19.39 | 22,404 | +0.18(+0.92%) |
Oct 30, 2015 | 20.05 | 20.05 | 18.67 | 19.22 | 59,419 | -0.76(-3.81%) |
Oct 29, 2015 | 20.36 | 20.36 | 19.95 | 19.98 | 24,091 | -0.10(-0.51%) |
Oct 28, 2015 | 19.35 | 20.09 | 19.35 | 20.08 | 27,230 | +0.68(+3.52%) |
Oct 27, 2015 | 19.92 | 20.23 | 19.27 | 19.40 | 19,183 | -0.66(-3.31%) |
Oct 26, 2015 | 20.15 | 20.18 | 19.97 | 20.06 | 17,612 | -0.04(-0.18%) |
Oct 23, 2015 | 20.14 | 20.14 | 19.93 | 20.10 | 15,091 | +0.06(+0.32%) |
Oct 22, 2015 | 19.83 | 20.15 | 19.65 | 20.04 | 25,472 | +0.35(+1.78%) |
Oct 21, 2015 | 20.03 | 20.23 | 19.69 | 19.69 | 24,129 | -0.46(-2.29%) |
Oct 20, 2015 | 20.05 | 20.26 | 19.83 | 20.15 | 19,872 | +0.01(+0.05%) |
Oct 19, 2015 | 19.45 | 20.29 | 19.45 | 20.14 | 25,520 | +0.69(+3.56%) |
Oct 16, 2015 | 19.27 | 20.41 | 18.90 | 19.45 | 31,470 | +0.32(+1.69%) |
Oct 15, 2015 | 18.86 | 19.15 | 18.79 | 19.12 | 20,025 | +0.34(+1.82%) |
Oct 14, 2015 | 19.02 | 19.05 | 18.73 | 18.78 | 20,010 | -0.27(-1.40%) |
Oct 13, 2015 | 18.95 | 19.17 | 18.81 | 19.05 | 19,253 | -0.12(-0.63%) |
Oct 12, 2015 | 18.86 | 19.28 | 18.71 | 19.17 | 11,940 | +0.29(+1.51%) |
Oct 09, 2015 | 19.30 | 19.30 | 18.74 | 18.88 | 8,295 | -0.38(-1.96%) |
Oct 08, 2015 | 18.61 | 19.41 | 18.61 | 19.26 | 16,566 | +0.55(+2.96%) |
Oct 07, 2015 | 18.53 | 19.10 | 18.53 | 18.71 | 18,584 | -0.09(-0.49%) |
Oct 06, 2015 | 18.71 | 19.11 | 18.51 | 18.80 | 15,849 | +0.01(+0.05%) |
Oct 05, 2015 | 18.38 | 19.12 | 18.33 | 18.79 | 27,739 | +0.31(+1.70%) |
Oct 02, 2015 | 18.41 | 18.48 | 18.06 | 18.48 | 31,606 | +0.08(+0.45%) |