Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.17 | 20.32 | 20.32 | 20.32 | 41,289 | +0.01(+0.07%) |
Dec 30, 2015 | 20.51 | 20.51 | 20.30 | 20.30 | 3,470 | -0.35(-1.69%) |
Dec 29, 2015 | 20.53 | 20.65 | 20.53 | 20.65 | 3,280 | +0.34(+1.69%) |
Dec 28, 2015 | 20.43 | 20.47 | 20.27 | 20.31 | 4,201 | -0.35(-1.69%) |
Dec 24, 2015 | 20.70 | 20.66 | 20.66 | 20.66 | 1,799 | +0.06(+0.28%) |
Dec 23, 2015 | 20.70 | 20.74 | 20.60 | 20.60 | 9,351 | +0.58(+2.91%) |
Dec 22, 2015 | 20.01 | 20.02 | 20.01 | 20.02 | 485 | +0.07(+0.35%) |
Dec 21, 2015 | 19.97 | 19.97 | 19.90 | 19.95 | 4,970 | +0.01(+0.06%) |
Dec 18, 2015 | 19.94 | 19.94 | 19.93 | 19.94 | 3,843 | -0.32(-1.60%) |
Dec 16, 2015 | 19.98 | 20.26 | 20.26 | 20.26 | 40 | +0.23(+1.15%) |
Dec 15, 2015 | 20.13 | 20.13 | 20.02 | 20.03 | 20,134 | +0.24(+1.21%) |
Dec 14, 2015 | 19.74 | 19.88 | 19.74 | 19.79 | 675 | -0.45(-2.21%) |
Dec 11, 2015 | 20.63 | 20.63 | 20.24 | 20.24 | 1,176 | -0.45(-2.18%) |
Dec 10, 2015 | 20.69 | 20.70 | 20.67 | 20.69 | 645 | +0.13(+0.63%) |
Dec 09, 2015 | 20.96 | 20.96 | 20.44 | 20.56 | 650 | -0.21(-1.03%) |
Dec 08, 2015 | 20.61 | 20.78 | 20.61 | 20.78 | 625 | -0.11(-0.54%) |
Dec 07, 2015 | 21.56 | 21.56 | 20.89 | 20.89 | 1,198 | -0.85(-3.93%) |
Dec 04, 2015 | 21.74 | 21.74 | 21.74 | 21.74 | 262 | -0.16(-0.72%) |
Dec 03, 2015 | 22.12 | 22.12 | 21.90 | 21.90 | 42,106 | -0.08(-0.37%) |
Dec 02, 2015 | 22.33 | 22.33 | 21.98 | 21.98 | 2,711 | -0.38(-1.70%) |
Dec 01, 2015 | 22.48 | 22.48 | 22.32 | 22.36 | 4,691 | +0.23(+1.06%) |
Nov 30, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 460 | -0.25(-1.13%) |
Nov 25, 2015 | 22.48 | 22.38 | 22.38 | 22.38 | 4 | +0.07(+0.29%) |
Nov 24, 2015 | 22.07 | 22.31 | 22.07 | 22.31 | 1,210 | +0.42(+1.91%) |
Nov 23, 2015 | 22.10 | 22.13 | 21.90 | 21.90 | 1,695 | -0.21(-0.95%) |
Nov 20, 2015 | 22.14 | 22.14 | 22.11 | 22.11 | 1,485 | -0.11(-0.51%) |
Nov 19, 2015 | 22.21 | 22.31 | 22.21 | 22.22 | 2,232 | -0.06(-0.28%) |
Nov 18, 2015 | 22.24 | 22.28 | 22.22 | 22.28 | 3,448 | +0.31(+1.39%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 555 | +0.37(+1.71%) |
Nov 16, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 220 | -0.10(-0.44%) |
Nov 13, 2015 | 21.66 | 21.70 | 21.66 | 21.70 | 8,934 | -0.15(-0.69%) |
Nov 12, 2015 | 21.97 | 21.97 | 21.81 | 21.85 | 5,674 | -0.44(-1.96%) |
Nov 11, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 447 | -0.20(-0.90%) |
Nov 10, 2015 | 22.77 | 22.77 | 22.49 | 22.49 | 772 | -0.56(-2.44%) |
Nov 09, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 452 | -0.09(-0.40%) |
Nov 06, 2015 | 23.13 | 23.20 | 23.00 | 23.15 | 1,854 | -0.09(-0.37%) |
Nov 05, 2015 | 23.18 | 23.26 | 23.18 | 23.23 | 664 | -0.14(-0.60%) |
Nov 04, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 18,974 | -0.33(-1.38%) |
Nov 03, 2015 | 23.20 | 23.70 | 23.20 | 23.70 | 4,744 | +0.52(+2.24%) |
Nov 02, 2015 | 23.09 | 23.18 | 23.00 | 23.18 | 9,111 | +0.21(+0.94%) |
Oct 30, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 448 | -0.12(-0.50%) |
Oct 29, 2015 | 23.14 | 23.14 | 23.08 | 23.08 | 978 | -0.50(-2.11%) |
Oct 28, 2015 | 23.23 | 23.58 | 23.23 | 23.58 | 314 | -0.17(-0.71%) |
Oct 23, 2015 | 24.06 | 23.75 | 23.75 | 23.75 | 14 | -0.12(-0.51%) |
Oct 22, 2015 | 23.66 | 23.95 | 23.66 | 23.87 | 3,964 | -0.11(-0.47%) |
Oct 20, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 12 | -0.25(-1.05%) |
Oct 16, 2015 | 24.29 | 24.24 | 24.24 | 24.24 | 6,394 | -0.08(-0.35%) |
Oct 15, 2015 | 24.32 | 24.42 | 24.32 | 24.32 | 2,230 | -0.05(-0.22%) |
Oct 14, 2015 | 24.45 | 24.45 | 24.38 | 24.38 | 344 | +0.11(+0.45%) |
Oct 13, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 433 | -0.15(-0.61%) |
Oct 12, 2015 | 24.52 | 24.52 | 24.42 | 24.42 | 1,007 | -0.30(-1.20%) |
Oct 09, 2015 | 24.79 | 24.79 | 24.71 | 24.71 | 30,164 | +0.17(+0.68%) |
Oct 08, 2015 | 24.45 | 24.54 | 24.45 | 24.54 | 965 | +0.40(+1.66%) |
Oct 07, 2015 | 24.39 | 24.39 | 24.09 | 24.14 | 1,990 | +0.54(+2.29%) |
Oct 06, 2015 | 23.68 | 23.68 | 23.56 | 23.60 | 904 | +0.49(+2.13%) |
Oct 05, 2015 | 23.13 | 23.13 | 23.13 | 23.11 | 153,863 | +1.37(+6.30%) |