Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.30 | 21.07 | 21.07 | 21.07 | 196,166 | -0.28(-1.31%) |
Dec 30, 2015 | 21.78 | 21.80 | 21.32 | 21.35 | 88,711 | -0.40(-1.82%) |
Dec 29, 2015 | 21.59 | 21.76 | 21.42 | 21.75 | 244,913 | +0.34(+1.57%) |
Dec 28, 2015 | 21.29 | 21.52 | 20.48 | 21.41 | 136,259 | +0.14(+0.68%) |
Dec 24, 2015 | 21.16 | 21.27 | 21.27 | 21.27 | 87,047 | +0.11(+0.50%) |
Dec 23, 2015 | 21.34 | 21.62 | 21.04 | 21.16 | 171,170 | -0.02(-0.09%) |
Dec 22, 2015 | 21.01 | 21.30 | 20.85 | 21.18 | 185,544 | +0.24(+1.15%) |
Dec 21, 2015 | 20.92 | 21.25 | 20.68 | 20.94 | 131,109 | +0.13(+0.60%) |
Dec 18, 2015 | 21.21 | 21.53 | 20.77 | 20.81 | 585,080 | -0.39(-1.86%) |
Dec 17, 2015 | 21.03 | 21.34 | 20.75 | 21.21 | 177,583 | +0.31(+1.47%) |
Dec 16, 2015 | 20.60 | 21.04 | 20.34 | 20.90 | 295,434 | +0.45(+2.21%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.17 | 20.45 | 139,050 | +0.15(+0.76%) |
Dec 14, 2015 | 20.41 | 20.65 | 20.19 | 20.29 | 175,603 | -0.04(-0.19%) |
Dec 11, 2015 | 20.35 | 20.57 | 19.93 | 20.33 | 152,423 | -0.28(-1.35%) |
Dec 10, 2015 | 20.85 | 21.03 | 20.55 | 20.61 | 135,612 | -0.29(-1.38%) |
Dec 09, 2015 | 21.16 | 21.40 | 18.71 | 20.90 | 143,403 | -0.23(-1.09%) |
Dec 08, 2015 | 20.95 | 21.24 | 20.83 | 21.13 | 137,104 | -0.02(-0.09%) |
Dec 07, 2015 | 21.24 | 21.47 | 21.07 | 21.15 | 192,885 | -0.16(-0.77%) |
Dec 04, 2015 | 21.25 | 21.53 | 21.22 | 21.31 | 127,012 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.58 | 21.22 | 21.27 | 183,310 | -0.04(-0.18%) |
Dec 02, 2015 | 21.21 | 21.50 | 20.95 | 21.30 | 201,109 | +0.01(+0.05%) |
Dec 01, 2015 | 21.24 | 21.48 | 20.95 | 21.29 | 189,189 | +0.20(+0.96%) |
Nov 30, 2015 | 20.73 | 21.40 | 20.71 | 21.09 | 493,848 | +0.34(+1.62%) |
Nov 27, 2015 | 20.67 | 20.93 | 20.63 | 20.76 | 56,658 | +0.06(+0.28%) |
Nov 25, 2015 | 20.65 | 20.70 | 20.70 | 20.70 | 141,997 | +0.13(+0.61%) |
Nov 24, 2015 | 20.70 | 20.70 | 20.28 | 20.57 | 95,325 | -0.10(-0.47%) |
Nov 23, 2015 | 20.49 | 20.75 | 20.42 | 20.67 | 91,724 | +0.22(+1.08%) |
Nov 20, 2015 | 20.46 | 20.76 | 20.29 | 20.45 | 204,224 | +0.00(+0.00%) |
Nov 19, 2015 | 20.61 | 20.61 | 20.22 | 20.45 | 182,431 | -0.10(-0.47%) |
Nov 18, 2015 | 20.47 | 20.73 | 20.31 | 20.54 | 207,032 | +0.11(+0.52%) |
Nov 17, 2015 | 20.53 | 20.80 | 20.42 | 20.44 | 201,982 | -0.11(-0.52%) |
Nov 16, 2015 | 20.71 | 21.10 | 20.13 | 20.54 | 356,128 | -0.25(-1.20%) |
Nov 13, 2015 | 20.53 | 21.00 | 20.47 | 20.79 | 147,297 | +0.13(+0.65%) |
Nov 12, 2015 | 20.72 | 20.90 | 20.52 | 20.66 | 143,166 | -0.13(-0.60%) |
Nov 11, 2015 | 20.82 | 21.08 | 20.70 | 20.78 | 160,919 | +0.08(+0.37%) |
Nov 10, 2015 | 20.94 | 21.14 | 20.65 | 20.71 | 226,541 | -0.28(-1.33%) |
Nov 09, 2015 | 20.98 | 21.15 | 20.88 | 20.99 | 146,006 | -0.01(-0.05%) |
Nov 06, 2015 | 20.67 | 21.16 | 20.67 | 21.00 | 305,514 | +0.21(+1.02%) |
Nov 05, 2015 | 20.57 | 20.82 | 20.46 | 20.78 | 94,146 | +0.18(+0.89%) |
Nov 04, 2015 | 20.64 | 20.68 | 20.38 | 20.60 | 454,216 | -0.07(-0.33%) |
Nov 03, 2015 | 19.83 | 20.70 | 19.67 | 20.67 | 857,911 | +1.55(+8.11%) |
Nov 02, 2015 | 18.92 | 19.33 | 18.89 | 19.12 | 380,307 | +0.14(+0.76%) |
Oct 30, 2015 | 18.74 | 18.99 | 18.23 | 18.97 | 298,834 | +0.29(+1.55%) |
Oct 29, 2015 | 18.71 | 18.83 | 18.56 | 18.69 | 96,565 | -0.09(-0.46%) |
Oct 28, 2015 | 18.24 | 18.80 | 18.21 | 18.77 | 206,880 | +0.54(+2.96%) |
Oct 27, 2015 | 18.61 | 18.61 | 17.85 | 18.23 | 322,583 | -0.40(-2.17%) |
Oct 26, 2015 | 18.45 | 19.24 | 18.34 | 18.64 | 211,368 | +0.20(+1.10%) |
Oct 23, 2015 | 19.03 | 19.03 | 18.26 | 18.44 | 234,492 | -0.50(-2.64%) |
Oct 22, 2015 | 18.93 | 19.23 | 18.79 | 18.94 | 85,694 | +0.13(+0.67%) |
Oct 21, 2015 | 19.57 | 19.59 | 18.76 | 18.81 | 141,270 | -0.71(-3.65%) |
Oct 20, 2015 | 19.51 | 19.67 | 19.29 | 19.52 | 230,313 | +0.06(+0.30%) |
Oct 19, 2015 | 18.91 | 19.48 | 18.85 | 19.47 | 274,543 | +0.43(+2.28%) |
Oct 16, 2015 | 18.92 | 19.15 | 18.71 | 19.03 | 225,322 | +0.19(+1.02%) |
Oct 15, 2015 | 18.52 | 18.86 | 18.33 | 18.84 | 186,605 | +0.35(+1.87%) |
Oct 14, 2015 | 18.48 | 18.81 | 18.42 | 18.49 | 139,975 | +0.03(+0.16%) |
Oct 13, 2015 | 18.83 | 19.12 | 18.33 | 18.46 | 150,414 | -0.45(-2.39%) |
Oct 12, 2015 | 18.80 | 18.96 | 18.74 | 18.92 | 144,252 | +0.15(+0.82%) |
Oct 09, 2015 | 18.76 | 19.03 | 18.65 | 18.76 | 152,143 | +0.02(+0.10%) |
Oct 08, 2015 | 18.52 | 18.81 | 18.50 | 18.74 | 272,280 | +0.21(+1.14%) |
Oct 07, 2015 | 18.57 | 18.63 | 18.45 | 18.53 | 291,439 | +0.07(+0.37%) |
Oct 06, 2015 | 18.44 | 18.61 | 18.35 | 18.46 | 245,786 | -0.04(-0.21%) |
Oct 05, 2015 | 18.14 | 18.55 | 17.83 | 18.50 | 559,541 | +0.53(+2.95%) |
Oct 02, 2015 | 18.21 | 18.24 | 17.91 | 17.97 | 302,669 | -0.30(-1.63%) |