Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.47 | 19.48 | 19.48 | 19.48 | 50,121 | +0.01(+0.04%) |
Dec 30, 2015 | 19.48 | 19.57 | 19.46 | 19.47 | 49,227 | +0.00(+0.00%) |
Dec 29, 2015 | 19.36 | 19.47 | 19.30 | 19.47 | 37,039 | +0.15(+0.80%) |
Dec 28, 2015 | 19.33 | 19.39 | 19.29 | 19.32 | 40,062 | -0.01(-0.04%) |
Dec 24, 2015 | 19.38 | 19.33 | 19.33 | 19.33 | 28,620 | -0.04(-0.22%) |
Dec 23, 2015 | 19.43 | 19.49 | 19.29 | 19.37 | 53,356 | -0.04(-0.22%) |
Dec 22, 2015 | 19.49 | 19.49 | 19.31 | 19.41 | 58,750 | -0.08(-0.40%) |
Dec 21, 2015 | 19.57 | 19.78 | 19.45 | 19.49 | 49,224 | -0.08(-0.43%) |
Dec 18, 2015 | 19.45 | 19.71 | 19.31 | 19.57 | 151,552 | -0.01(-0.04%) |
Dec 17, 2015 | 19.62 | 19.92 | 19.49 | 19.58 | 41,122 | -0.04(-0.18%) |
Dec 16, 2015 | 19.69 | 19.84 | 19.49 | 19.62 | 39,246 | -0.19(-0.96%) |
Dec 15, 2015 | 19.31 | 19.87 | 19.26 | 19.80 | 41,812 | +0.60(+3.11%) |
Dec 14, 2015 | 19.15 | 19.44 | 19.05 | 19.21 | 26,493 | +0.13(+0.66%) |
Dec 11, 2015 | 19.61 | 19.88 | 19.04 | 19.08 | 36,295 | -0.71(-3.58%) |
Dec 10, 2015 | 20.12 | 20.12 | 19.73 | 19.79 | 22,817 | -0.29(-1.47%) |
Dec 09, 2015 | 20.35 | 20.35 | 19.92 | 20.09 | 183,410 | -0.20(-1.00%) |
Dec 08, 2015 | 20.16 | 20.37 | 20.16 | 20.29 | 39,778 | +0.01(+0.07%) |
Dec 07, 2015 | 20.42 | 20.60 | 20.16 | 20.28 | 30,416 | -0.08(-0.41%) |
Dec 04, 2015 | 20.14 | 20.46 | 20.14 | 20.36 | 39,775 | +0.20(+1.01%) |
Dec 03, 2015 | 20.16 | 20.25 | 20.08 | 20.16 | 21,935 | -0.04(-0.17%) |
Dec 02, 2015 | 20.20 | 20.27 | 20.16 | 20.19 | 11,460 | -0.04(-0.21%) |
Dec 01, 2015 | 19.86 | 20.30 | 19.43 | 20.23 | 25,801 | +0.07(+0.35%) |
Nov 30, 2015 | 20.30 | 20.30 | 20.11 | 20.16 | 36,203 | -0.13(-0.62%) |
Nov 27, 2015 | 20.25 | 20.30 | 20.06 | 20.29 | 6,702 | +0.06(+0.28%) |
Nov 25, 2015 | 20.26 | 20.23 | 20.23 | 20.23 | 15,288 | -0.11(-0.52%) |
Nov 24, 2015 | 20.17 | 20.35 | 19.88 | 20.34 | 23,228 | +0.20(+0.97%) |
Nov 23, 2015 | 19.97 | 20.27 | 19.95 | 20.14 | 28,719 | +0.24(+1.20%) |
Nov 20, 2015 | 19.69 | 19.96 | 19.69 | 19.90 | 18,591 | +0.31(+1.61%) |
Nov 19, 2015 | 19.78 | 19.89 | 19.58 | 19.59 | 38,381 | -0.25(-1.27%) |
Nov 18, 2015 | 19.83 | 19.94 | 19.65 | 19.84 | 45,852 | -0.07(-0.35%) |
Nov 17, 2015 | 19.95 | 20.14 | 19.81 | 19.91 | 31,842 | +0.05(+0.25%) |
Nov 16, 2015 | 19.83 | 19.99 | 19.81 | 19.86 | 22,306 | -0.01(-0.07%) |
Nov 13, 2015 | 19.69 | 20.09 | 19.65 | 19.88 | 21,992 | +0.10(+0.49%) |
Nov 12, 2015 | 19.72 | 19.94 | 19.72 | 19.78 | 23,458 | -0.03(-0.14%) |
Nov 11, 2015 | 20.09 | 20.23 | 19.80 | 19.81 | 168,270 | -0.13(-0.63%) |
Nov 10, 2015 | 19.64 | 19.97 | 19.27 | 19.93 | 28,569 | +0.34(+1.75%) |
Nov 09, 2015 | 19.76 | 19.76 | 19.46 | 19.59 | 53,749 | -0.03(-0.14%) |
Nov 06, 2015 | 19.46 | 19.62 | 19.39 | 19.62 | 73,036 | +0.17(+0.86%) |
Nov 05, 2015 | 19.28 | 19.49 | 19.07 | 19.45 | 41,356 | +0.16(+0.83%) |
Nov 04, 2015 | 19.43 | 19.43 | 19.14 | 19.29 | 37,639 | -0.03(-0.18%) |
Nov 03, 2015 | 19.28 | 19.55 | 19.11 | 19.33 | 42,490 | -0.01(-0.07%) |
Nov 02, 2015 | 19.10 | 19.37 | 18.98 | 19.34 | 67,813 | -0.06(-0.29%) |
Oct 30, 2015 | 20.01 | 20.01 | 18.85 | 19.39 | 196,454 | -0.70(-3.50%) |
Oct 29, 2015 | 20.07 | 20.17 | 19.15 | 20.10 | 42,403 | -0.08(-0.38%) |
Oct 28, 2015 | 19.87 | 20.24 | 19.87 | 20.17 | 58,475 | +0.29(+1.43%) |
Oct 27, 2015 | 20.20 | 20.29 | 19.78 | 19.89 | 26,228 | -0.37(-1.82%) |
Oct 26, 2015 | 20.31 | 20.34 | 20.08 | 20.26 | 35,790 | -0.01(-0.03%) |
Oct 23, 2015 | 20.13 | 20.28 | 19.93 | 20.26 | 45,344 | +0.20(+1.01%) |
Oct 22, 2015 | 19.58 | 20.14 | 19.58 | 20.06 | 51,088 | +0.63(+3.22%) |
Oct 21, 2015 | 19.72 | 19.83 | 19.44 | 19.44 | 34,714 | -0.19(-0.99%) |
Oct 20, 2015 | 19.43 | 19.71 | 19.28 | 19.63 | 89,059 | +0.19(+0.97%) |
Oct 19, 2015 | 19.39 | 19.56 | 18.96 | 19.44 | 31,172 | +0.01(+0.04%) |
Oct 16, 2015 | 19.46 | 19.56 | 19.19 | 19.44 | 50,236 | +0.03(+0.14%) |
Oct 15, 2015 | 19.09 | 19.42 | 18.43 | 19.41 | 36,643 | +0.43(+2.27%) |
Oct 14, 2015 | 19.39 | 19.45 | 18.92 | 18.98 | 37,496 | -0.46(-2.36%) |
Oct 13, 2015 | 19.48 | 19.62 | 19.35 | 19.44 | 66,455 | -0.04(-0.21%) |
Oct 12, 2015 | 19.21 | 19.72 | 18.96 | 19.48 | 85,198 | +0.22(+1.12%) |
Oct 09, 2015 | 19.60 | 19.80 | 19.21 | 19.26 | 88,113 | -0.34(-1.74%) |
Oct 08, 2015 | 19.11 | 19.76 | 19.09 | 19.60 | 211,591 | +0.52(+2.73%) |
Oct 07, 2015 | 18.96 | 19.12 | 18.78 | 19.08 | 100,581 | +0.45(+2.43%) |
Oct 06, 2015 | 18.37 | 18.66 | 18.37 | 18.63 | 66,182 | +0.19(+1.06%) |
Oct 05, 2015 | 18.16 | 18.43 | 18.02 | 18.43 | 54,715 | +0.29(+1.61%) |
Oct 02, 2015 | 18.09 | 18.15 | 18.02 | 18.14 | 49,425 | +0.01(+0.08%) |