Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.18 | 19.80 | 19.80 | 19.80 | 546,797 | -0.48(-2.35%) |
Dec 30, 2015 | 20.27 | 20.45 | 20.13 | 20.27 | 470,593 | -0.04(-0.20%) |
Dec 29, 2015 | 20.19 | 20.51 | 20.14 | 20.32 | 645,022 | +0.18(+0.90%) |
Dec 28, 2015 | 19.82 | 20.29 | 19.75 | 20.13 | 672,520 | +0.24(+1.20%) |
Dec 24, 2015 | 19.91 | 19.90 | 19.90 | 19.90 | 462,646 | -0.21(-1.02%) |
Dec 23, 2015 | 19.72 | 20.18 | 19.67 | 20.10 | 715,777 | +0.42(+2.13%) |
Dec 22, 2015 | 19.62 | 19.80 | 19.46 | 19.68 | 965,941 | +0.16(+0.84%) |
Dec 21, 2015 | 20.14 | 20.18 | 19.20 | 19.52 | 1,650,873 | -0.50(-2.50%) |
Dec 18, 2015 | 19.80 | 20.09 | 19.71 | 20.02 | 1,485,027 | +0.16(+0.79%) |
Dec 17, 2015 | 19.78 | 20.02 | 19.62 | 19.86 | 962,575 | +0.10(+0.50%) |
Dec 16, 2015 | 19.73 | 19.91 | 19.53 | 19.77 | 684,167 | +0.16(+0.84%) |
Dec 15, 2015 | 19.43 | 19.67 | 19.31 | 19.60 | 839,365 | +0.34(+1.75%) |
Dec 14, 2015 | 19.39 | 19.61 | 18.98 | 19.26 | 969,755 | -0.12(-0.63%) |
Dec 11, 2015 | 19.82 | 19.95 | 19.31 | 19.39 | 470,742 | -0.66(-3.28%) |
Dec 10, 2015 | 20.00 | 20.13 | 19.83 | 20.04 | 405,518 | +0.07(+0.33%) |
Dec 09, 2015 | 20.27 | 20.41 | 19.80 | 19.98 | 841,587 | -0.37(-1.82%) |
Dec 08, 2015 | 20.97 | 21.06 | 20.21 | 20.35 | 776,661 | -0.84(-3.95%) |
Dec 07, 2015 | 21.21 | 21.27 | 20.87 | 21.19 | 816,258 | -0.10(-0.46%) |
Dec 04, 2015 | 20.73 | 21.46 | 20.69 | 21.28 | 625,201 | +0.53(+2.53%) |
Dec 03, 2015 | 21.40 | 21.40 | 20.72 | 20.76 | 554,263 | -0.55(-2.58%) |
Dec 02, 2015 | 21.66 | 21.66 | 21.05 | 21.31 | 1,128,204 | -0.37(-1.70%) |
Dec 01, 2015 | 22.01 | 22.06 | 21.46 | 21.68 | 852,668 | -0.32(-1.46%) |
Nov 30, 2015 | 21.95 | 22.03 | 21.81 | 22.00 | 879,045 | +0.08(+0.37%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.79 | 21.92 | 134,548 | -0.15(-0.67%) |
Nov 25, 2015 | 22.07 | 22.06 | 22.06 | 22.06 | 405,044 | +0.03(+0.15%) |
Nov 24, 2015 | 21.86 | 22.10 | 21.62 | 22.03 | 604,706 | +0.09(+0.41%) |
Nov 23, 2015 | 21.88 | 22.00 | 21.73 | 21.94 | 445,008 | +0.01(+0.04%) |
Nov 20, 2015 | 21.92 | 22.07 | 21.83 | 21.93 | 560,922 | +0.07(+0.30%) |
Nov 19, 2015 | 22.14 | 22.27 | 21.81 | 21.87 | 724,301 | -0.28(-1.25%) |
Nov 18, 2015 | 22.24 | 22.33 | 21.92 | 22.15 | 412,649 | -0.03(-0.15%) |
Nov 17, 2015 | 22.30 | 22.51 | 22.09 | 22.18 | 962,258 | -0.10(-0.44%) |
Nov 16, 2015 | 22.08 | 22.28 | 21.94 | 22.28 | 534,147 | +0.17(+0.78%) |
Nov 13, 2015 | 21.97 | 22.24 | 21.88 | 22.10 | 606,564 | +0.07(+0.30%) |
Nov 12, 2015 | 22.30 | 22.51 | 22.02 | 22.04 | 443,519 | -0.41(-1.82%) |
Nov 11, 2015 | 22.50 | 22.58 | 22.19 | 22.45 | 549,451 | +0.01(+0.04%) |
Nov 10, 2015 | 21.91 | 22.46 | 21.91 | 22.44 | 896,555 | +0.47(+2.16%) |
Nov 09, 2015 | 22.01 | 22.08 | 21.86 | 21.97 | 1,053,319 | -0.11(-0.48%) |
Nov 06, 2015 | 21.02 | 22.30 | 20.83 | 22.07 | 1,966,946 | +1.24(+5.96%) |
Nov 05, 2015 | 20.96 | 21.12 | 20.72 | 20.83 | 1,435,500 | -0.19(-0.89%) |
Nov 04, 2015 | 21.05 | 21.18 | 20.86 | 21.02 | 687,366 | -0.04(-0.19%) |
Nov 03, 2015 | 21.12 | 21.19 | 20.93 | 21.06 | 325,594 | -0.06(-0.27%) |
Nov 02, 2015 | 21.19 | 21.24 | 21.01 | 21.12 | 743,478 | -0.08(-0.38%) |
Oct 30, 2015 | 21.15 | 21.30 | 21.08 | 21.20 | 1,072,766 | +0.04(+0.19%) |
Oct 29, 2015 | 21.03 | 21.22 | 20.90 | 21.16 | 518,634 | +0.04(+0.19%) |
Oct 28, 2015 | 20.46 | 21.21 | 20.46 | 21.12 | 640,428 | +0.69(+3.40%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.39 | 20.42 | 545,035 | -0.46(-2.19%) |
Oct 26, 2015 | 21.24 | 21.30 | 20.86 | 20.88 | 692,896 | -0.40(-1.88%) |
Oct 23, 2015 | 21.21 | 21.35 | 21.08 | 21.28 | 779,077 | +0.16(+0.77%) |
Oct 22, 2015 | 20.63 | 21.27 | 20.63 | 21.12 | 1,081,769 | +0.58(+2.82%) |
Oct 21, 2015 | 20.50 | 20.64 | 20.37 | 20.54 | 533,381 | +0.08(+0.40%) |
Oct 20, 2015 | 20.37 | 20.58 | 20.23 | 20.46 | 799,101 | +0.06(+0.28%) |
Oct 19, 2015 | 20.46 | 20.54 | 20.19 | 20.40 | 510,591 | -0.17(-0.83%) |
Oct 16, 2015 | 20.58 | 20.71 | 20.36 | 20.57 | 569,334 | +0.00(+0.00%) |
Oct 15, 2015 | 20.54 | 20.72 | 20.48 | 20.57 | 319,241 | +0.07(+0.36%) |
Oct 14, 2015 | 20.90 | 20.99 | 20.45 | 20.50 | 858,144 | -0.42(-1.99%) |
Oct 13, 2015 | 20.58 | 21.07 | 20.38 | 20.91 | 818,936 | +0.38(+1.87%) |
Oct 12, 2015 | 21.00 | 21.00 | 20.07 | 20.53 | 935,808 | -0.51(-2.44%) |
Oct 09, 2015 | 21.12 | 21.25 | 20.99 | 21.04 | 605,526 | -0.07(-0.35%) |
Oct 08, 2015 | 21.49 | 21.51 | 21.05 | 21.12 | 1,088,891 | -0.47(-2.16%) |
Oct 07, 2015 | 22.00 | 22.19 | 21.55 | 21.58 | 1,438,366 | -0.31(-1.42%) |
Oct 06, 2015 | 22.23 | 22.32 | 21.78 | 21.89 | 597,386 | -0.34(-1.54%) |
Oct 05, 2015 | 21.66 | 22.36 | 21.60 | 22.23 | 733,602 | +0.70(+3.26%) |
Oct 02, 2015 | 21.01 | 21.53 | 20.98 | 21.53 | 1,160,027 | +0.29(+1.34%) |