Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.01 | 21.01 | 21.01 | 0 | -0.29(-1.36%) | |
Dec 30, 2015 | 21.45 | 21.47 | 21.25 | 21.30 | 13,786 | -0.22(-1.05%) |
Dec 29, 2015 | 21.43 | 21.57 | 21.41 | 21.52 | 16,587 | -0.02(-0.07%) |
Dec 28, 2015 | 21.37 | 21.54 | 21.34 | 21.54 | 37,157 | +0.13(+0.61%) |
Dec 24, 2015 | 21.41 | 21.41 | 21.41 | 0 | +0.11(+0.49%) | |
Dec 23, 2015 | 21.13 | 21.36 | 21.05 | 21.30 | 36,170 | +0.23(+1.12%) |
Dec 22, 2015 | 20.89 | 21.12 | 20.85 | 21.07 | 28,470 | +0.17(+0.81%) |
Dec 21, 2015 | 21.02 | 21.04 | 20.82 | 20.90 | 38,490 | +0.09(+0.46%) |
Dec 18, 2015 | 20.83 | 20.92 | 20.76 | 20.80 | 24,091 | -0.39(-1.86%) |
Dec 17, 2015 | 21.47 | 21.47 | 21.12 | 21.20 | 20,764 | -0.68(-3.13%) |
Dec 16, 2015 | 21.51 | 21.88 | 21.48 | 21.88 | 33,678 | +0.55(+2.60%) |
Dec 15, 2015 | 21.38 | 21.44 | 21.22 | 21.33 | 33,312 | +0.16(+0.76%) |
Dec 14, 2015 | 21.15 | 21.20 | 21.00 | 21.17 | 30,857 | +0.23(+1.10%) |
Dec 11, 2015 | 21.22 | 21.23 | 20.93 | 20.94 | 43,912 | -0.76(-3.50%) |
Dec 10, 2015 | 21.67 | 21.78 | 21.64 | 21.70 | 23,445 | +0.50(+2.36%) |
Dec 09, 2015 | 20.90 | 21.40 | 20.85 | 21.20 | 37,378 | +0.29(+1.39%) |
Dec 08, 2015 | 20.87 | 21.01 | 20.81 | 20.91 | 21,339 | -0.64(-2.97%) |
Dec 07, 2015 | 21.49 | 21.55 | 21.40 | 21.55 | 32,070 | +0.06(+0.28%) |
Dec 04, 2015 | 21.16 | 21.49 | 21.10 | 21.49 | 32,150 | +0.21(+0.99%) |
Dec 03, 2015 | 21.38 | 21.48 | 21.20 | 21.28 | 23,615 | -0.16(-0.75%) |
Dec 02, 2015 | 21.36 | 21.51 | 21.36 | 21.44 | 16,890 | -0.02(-0.09%) |
Dec 01, 2015 | 21.49 | 21.49 | 21.30 | 21.46 | 29,074 | +0.13(+0.61%) |
Nov 30, 2015 | 21.27 | 21.35 | 21.27 | 21.33 | 9,742 | +0.03(+0.14%) |
Nov 27, 2015 | 21.25 | 21.32 | 21.21 | 21.30 | 10,762 | +0.03(+0.14%) |
Nov 25, 2015 | 21.27 | 21.27 | 21.27 | 0 | +0.23(+1.09%) | |
Nov 24, 2015 | 21.00 | 21.12 | 20.90 | 21.04 | 61,953 | -0.32(-1.50%) |
Nov 23, 2015 | 21.51 | 21.36 | 21.36 | 52,079 | -0.07(-0.33%) | |
Nov 20, 2015 | 21.55 | 21.55 | 21.43 | 21.43 | 55,236 | -0.05(-0.23%) |
Nov 19, 2015 | 21.42 | 21.52 | 21.41 | 21.48 | 33,805 | +0.08(+0.36%) |
Nov 18, 2015 | 21.43 | 21.51 | 21.30 | 21.40 | 18,763 | +0.11(+0.53%) |
Nov 17, 2015 | 21.41 | 21.44 | 21.17 | 21.29 | 18,689 | -0.12(-0.56%) |
Nov 16, 2015 | 21.21 | 21.48 | 21.21 | 21.41 | 17,373 | +0.36(+1.69%) |
Nov 13, 2015 | 21.03 | 21.10 | 20.96 | 21.05 | 19,800 | -0.20(-0.92%) |
Nov 12, 2015 | 21.01 | 21.34 | 21.01 | 21.25 | 9,011 | -0.11(-0.51%) |
Nov 11, 2015 | 21.36 | 21.38 | 21.27 | 21.36 | 14,142 | +0.13(+0.61%) |
Nov 10, 2015 | 21.23 | 21.26 | 21.17 | 21.23 | 20,074 | -0.13(-0.61%) |
Nov 09, 2015 | 21.58 | 21.60 | 21.36 | 21.36 | 11,019 | -0.28(-1.27%) |
Nov 06, 2015 | 21.58 | 21.65 | 21.48 | 21.64 | 10,754 | -0.11(-0.53%) |
Nov 05, 2015 | 21.72 | 21.80 | 21.62 | 21.75 | 15,425 | +0.24(+1.12%) |
Nov 04, 2015 | 21.57 | 21.63 | 21.48 | 21.51 | 16,024 | -0.11(-0.51%) |
Nov 03, 2015 | 21.46 | 21.65 | 21.46 | 21.62 | 8,628 | +0.14(+0.68%) |
Nov 02, 2015 | 21.44 | 21.51 | 21.41 | 21.48 | 14,653 | +0.12(+0.54%) |
Oct 30, 2015 | 21.37 | 21.45 | 21.28 | 21.36 | 35,098 | +0.13(+0.64%) |
Oct 29, 2015 | 21.11 | 21.26 | 21.11 | 21.23 | 28,007 | -0.21(-1.00%) |
Oct 28, 2015 | 21.45 | 21.65 | 21.28 | 21.44 | 13,924 | +0.37(+1.76%) |
Oct 27, 2015 | 21.05 | 21.09 | 21.00 | 21.07 | 18,203 | +0.00(+0.00%) |
Oct 26, 2015 | 21.25 | 21.25 | 21.03 | 21.07 | 14,957 | -0.20(-0.94%) |
Oct 23, 2015 | 21.37 | 21.40 | 21.15 | 21.27 | 25,165 | +0.11(+0.50%) |
Oct 22, 2015 | 20.59 | 21.40 | 20.59 | 21.16 | 45,580 | +0.70(+3.40%) |
Oct 21, 2015 | 20.83 | 20.88 | 20.47 | 20.47 | 17,481 | -0.22(-1.06%) |
Oct 20, 2015 | 20.65 | 20.76 | 20.53 | 20.69 | 13,472 | -0.05(-0.24%) |
Oct 19, 2015 | 20.64 | 20.80 | 20.60 | 20.74 | 17,886 | +0.21(+1.05%) |
Oct 16, 2015 | 20.40 | 20.52 | 20.35 | 20.52 | 51,932 | -0.54(-2.54%) |
Oct 15, 2015 | 20.89 | 21.11 | 20.81 | 21.06 | 40,399 | -0.01(-0.05%) |
Oct 14, 2015 | 21.01 | 21.14 | 21.01 | 21.07 | 36,777 | +0.22(+1.06%) |
Oct 13, 2015 | 20.90 | 20.97 | 20.81 | 20.85 | 23,771 | -0.30(-1.42%) |
Oct 12, 2015 | 21.08 | 21.25 | 21.08 | 21.15 | 11,050 | -0.14(-0.66%) |
Oct 09, 2015 | 21.30 | 21.30 | 21.13 | 21.29 | 15,901 | -0.23(-1.08%) |
Oct 08, 2015 | 21.09 | 21.52 | 21.04 | 21.52 | 121,118 | +0.40(+1.91%) |
Oct 07, 2015 | 21.34 | 21.34 | 20.96 | 21.12 | 8,249 | +0.30(+1.43%) |
Oct 06, 2015 | 20.75 | 20.87 | 20.73 | 20.82 | 20,219 | +0.45(+2.21%) |
Oct 05, 2015 | 20.21 | 20.41 | 20.16 | 20.37 | 19,975 | +0.68(+3.45%) |
Oct 02, 2015 | 19.45 | 19.77 | 19.45 | 19.69 | 25,940 | +0.60(+3.14%) |