Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.70 | 20.54 | 20.54 | 20.54 | 196,500 | -0.29(-1.39%) |
Dec 30, 2015 | 20.86 | 21.19 | 20.76 | 20.83 | 94,144 | -0.16(-0.76%) |
Dec 29, 2015 | 20.70 | 21.07 | 20.52 | 20.99 | 115,411 | +0.42(+2.04%) |
Dec 28, 2015 | 20.90 | 20.90 | 20.40 | 20.57 | 149,016 | -0.53(-2.51%) |
Dec 24, 2015 | 21.43 | 21.10 | 21.10 | 21.10 | 95,200 | -0.51(-2.36%) |
Dec 23, 2015 | 20.97 | 21.67 | 20.61 | 21.61 | 140,072 | +0.94(+4.55%) |
Dec 22, 2015 | 20.20 | 20.74 | 19.94 | 20.67 | 108,311 | +0.53(+2.63%) |
Dec 21, 2015 | 19.94 | 20.35 | 19.41 | 20.14 | 203,157 | +0.26(+1.31%) |
Dec 18, 2015 | 20.61 | 20.69 | 19.77 | 19.88 | 730,055 | -0.77(-3.73%) |
Dec 17, 2015 | 21.25 | 21.25 | 20.58 | 20.65 | 203,089 | -0.55(-2.59%) |
Dec 16, 2015 | 21.15 | 22.10 | 20.77 | 21.20 | 208,444 | +0.12(+0.57%) |
Dec 15, 2015 | 21.01 | 21.87 | 20.63 | 21.08 | 182,551 | +0.47(+2.28%) |
Dec 14, 2015 | 20.84 | 20.84 | 20.04 | 20.61 | 182,142 | -0.23(-1.10%) |
Dec 11, 2015 | 21.48 | 21.69 | 20.67 | 20.84 | 175,579 | -1.02(-4.67%) |
Dec 10, 2015 | 21.31 | 22.07 | 20.92 | 21.86 | 313,002 | +0.49(+2.29%) |
Dec 09, 2015 | 21.02 | 21.70 | 21.02 | 21.37 | 212,335 | +0.26(+1.23%) |
Dec 08, 2015 | 20.92 | 21.48 | 20.62 | 21.11 | 133,308 | -0.10(-0.47%) |
Dec 07, 2015 | 21.78 | 21.78 | 20.98 | 21.21 | 211,653 | -0.90(-4.07%) |
Dec 04, 2015 | 22.79 | 22.95 | 22.03 | 22.11 | 293,969 | -0.80(-3.49%) |
Dec 03, 2015 | 22.64 | 23.44 | 22.56 | 22.91 | 164,366 | +0.44(+1.96%) |
Dec 02, 2015 | 22.84 | 22.94 | 22.35 | 22.47 | 148,964 | -0.47(-2.05%) |
Dec 01, 2015 | 22.78 | 23.14 | 22.49 | 22.94 | 119,604 | -0.05(-0.22%) |
Nov 30, 2015 | 23.00 | 23.55 | 22.76 | 22.99 | 175,554 | +0.19(+0.83%) |
Nov 27, 2015 | 22.53 | 22.91 | 22.47 | 22.80 | 81,352 | -0.09(-0.39%) |
Nov 25, 2015 | 22.65 | 22.89 | 22.89 | 22.89 | 127,200 | -0.04(-0.17%) |
Nov 24, 2015 | 22.34 | 23.09 | 22.20 | 22.93 | 134,251 | +0.69(+3.10%) |
Nov 23, 2015 | 22.38 | 22.60 | 21.92 | 22.24 | 199,557 | -0.34(-1.51%) |
Nov 20, 2015 | 22.49 | 22.72 | 22.18 | 22.58 | 168,316 | +0.21(+0.94%) |
Nov 19, 2015 | 23.33 | 23.35 | 22.10 | 22.37 | 224,376 | -1.01(-4.32%) |
Nov 18, 2015 | 22.67 | 23.54 | 22.67 | 23.38 | 248,187 | +0.79(+3.50%) |
Nov 17, 2015 | 23.16 | 23.22 | 22.31 | 22.59 | 224,149 | -0.62(-2.67%) |
Nov 16, 2015 | 22.41 | 23.27 | 22.28 | 23.21 | 234,478 | +0.48(+2.11%) |
Nov 13, 2015 | 22.27 | 23.18 | 21.94 | 22.73 | 176,020 | +0.28(+1.25%) |
Nov 12, 2015 | 22.47 | 22.86 | 21.63 | 22.45 | 229,147 | -0.27(-1.19%) |
Nov 11, 2015 | 22.76 | 23.06 | 22.42 | 22.72 | 176,933 | -0.02(-0.09%) |
Nov 10, 2015 | 22.71 | 23.19 | 22.15 | 22.74 | 191,955 | -0.12(-0.52%) |
Nov 09, 2015 | 23.03 | 23.25 | 22.18 | 22.86 | 246,070 | +0.10(+0.44%) |
Nov 06, 2015 | 21.96 | 22.91 | 21.70 | 22.76 | 273,688 | +0.50(+2.25%) |
Nov 05, 2015 | 22.30 | 22.83 | 20.56 | 22.26 | 414,667 | -0.80(-3.47%) |
Nov 04, 2015 | 23.59 | 23.97 | 22.70 | 23.06 | 216,642 | -0.59(-2.49%) |
Nov 03, 2015 | 23.35 | 24.15 | 23.35 | 23.65 | 214,699 | +0.36(+1.55%) |
Nov 02, 2015 | 22.36 | 23.52 | 22.31 | 23.29 | 205,411 | +0.59(+2.60%) |
Oct 30, 2015 | 22.25 | 23.12 | 21.81 | 22.70 | 229,717 | +0.42(+1.89%) |
Oct 29, 2015 | 22.31 | 22.77 | 22.03 | 22.28 | 146,231 | -0.23(-1.02%) |
Oct 28, 2015 | 22.08 | 23.31 | 21.75 | 22.51 | 258,313 | +0.65(+2.97%) |
Oct 27, 2015 | 22.07 | 22.36 | 21.58 | 21.86 | 210,392 | -0.38(-1.71%) |
Oct 26, 2015 | 22.61 | 22.89 | 21.93 | 22.24 | 199,559 | -0.50(-2.20%) |
Oct 23, 2015 | 22.82 | 23.12 | 22.25 | 22.74 | 157,243 | +0.01(+0.04%) |
Oct 22, 2015 | 22.67 | 23.41 | 22.06 | 22.73 | 161,681 | +0.36(+1.61%) |
Oct 21, 2015 | 23.07 | 23.14 | 22.34 | 22.37 | 234,430 | -0.69(-2.99%) |
Oct 20, 2015 | 22.91 | 23.37 | 22.69 | 23.06 | 242,860 | +0.15(+0.65%) |
Oct 19, 2015 | 23.24 | 23.38 | 22.73 | 22.91 | 305,119 | -0.58(-2.47%) |
Oct 16, 2015 | 25.07 | 25.07 | 23.47 | 23.49 | 182,997 | -1.49(-5.96%) |
Oct 15, 2015 | 24.26 | 24.99 | 23.96 | 24.98 | 229,214 | +0.72(+2.97%) |
Oct 14, 2015 | 24.36 | 24.73 | 23.93 | 24.26 | 176,645 | +0.18(+0.75%) |
Oct 13, 2015 | 23.84 | 24.73 | 23.84 | 24.08 | 127,023 | +0.06(+0.25%) |
Oct 12, 2015 | 25.50 | 25.88 | 23.97 | 24.02 | 287,049 | -1.91(-7.37%) |
Oct 09, 2015 | 24.49 | 26.22 | 24.27 | 25.93 | 640,316 | +1.16(+4.68%) |
Oct 08, 2015 | 24.17 | 24.84 | 23.58 | 24.77 | 342,814 | +0.52(+2.14%) |
Oct 07, 2015 | 24.08 | 24.69 | 22.85 | 24.25 | 440,565 | +0.52(+2.19%) |
Oct 06, 2015 | 23.38 | 24.27 | 22.85 | 23.73 | 246,110 | +0.45(+1.93%) |
Oct 05, 2015 | 22.49 | 23.47 | 22.49 | 23.28 | 240,316 | +0.94(+4.21%) |
Oct 02, 2015 | 21.28 | 22.36 | 21.02 | 22.34 | 223,334 | +0.82(+3.81%) |