Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.03 | 19.00 | 19.00 | 19.00 | 32,700 | -0.21(-1.09%) |
Dec 30, 2015 | 19.39 | 19.80 | 18.67 | 19.21 | 46,478 | -0.38(-1.94%) |
Dec 29, 2015 | 19.43 | 20.39 | 18.66 | 19.59 | 35,936 | +0.38(+1.98%) |
Dec 28, 2015 | 19.02 | 19.46 | 18.50 | 19.21 | 41,285 | -0.20(-1.03%) |
Dec 24, 2015 | 19.24 | 19.41 | 19.41 | 19.41 | 7,400 | +0.17(+0.88%) |
Dec 23, 2015 | 18.96 | 19.27 | 18.85 | 19.24 | 14,206 | +0.28(+1.48%) |
Dec 22, 2015 | 18.95 | 19.48 | 18.50 | 18.96 | 48,169 | +0.21(+1.12%) |
Dec 21, 2015 | 18.50 | 19.46 | 17.52 | 18.75 | 42,075 | +0.27(+1.46%) |
Dec 18, 2015 | 19.80 | 21.06 | 18.48 | 18.48 | 55,774 | -1.21(-6.15%) |
Dec 17, 2015 | 19.75 | 20.37 | 19.47 | 19.69 | 17,345 | -0.76(-3.72%) |
Dec 16, 2015 | 20.59 | 21.40 | 19.93 | 20.45 | 49,515 | +0.27(+1.34%) |
Dec 15, 2015 | 21.90 | 22.18 | 19.93 | 20.18 | 64,856 | -0.31(-1.51%) |
Dec 14, 2015 | 20.40 | 21.46 | 19.90 | 20.49 | 49,171 | -0.26(-1.25%) |
Dec 11, 2015 | 19.97 | 21.22 | 19.50 | 20.75 | 205,019 | +0.50(+2.47%) |
Dec 10, 2015 | 20.48 | 20.75 | 19.72 | 20.25 | 19,528 | -0.38(-1.84%) |
Dec 09, 2015 | 20.50 | 20.85 | 20.25 | 20.63 | 30,785 | -0.26(-1.24%) |
Dec 08, 2015 | 20.50 | 21.34 | 20.14 | 20.89 | 18,819 | +0.34(+1.65%) |
Dec 07, 2015 | 20.74 | 20.98 | 20.50 | 20.55 | 13,550 | -0.35(-1.67%) |
Dec 04, 2015 | 21.14 | 21.55 | 20.58 | 20.90 | 22,730 | -0.38(-1.79%) |
Dec 03, 2015 | 22.29 | 22.49 | 21.26 | 21.28 | 14,288 | -0.30(-1.39%) |
Dec 02, 2015 | 21.57 | 21.99 | 20.66 | 21.58 | 32,842 | -0.19(-0.87%) |
Dec 01, 2015 | 21.52 | 24.09 | 20.50 | 21.77 | 24,544 | -0.02(-0.09%) |
Nov 30, 2015 | 22.18 | 22.80 | 20.82 | 21.79 | 46,418 | -0.27(-1.22%) |
Nov 27, 2015 | 22.15 | 23.00 | 21.83 | 22.06 | 10,856 | -0.09(-0.41%) |
Nov 25, 2015 | 20.50 | 22.15 | 22.15 | 22.15 | 33,000 | +1.62(+7.89%) |
Nov 24, 2015 | 20.35 | 20.92 | 20.33 | 20.53 | 22,247 | +0.22(+1.08%) |
Nov 23, 2015 | 20.26 | 20.49 | 20.00 | 20.31 | 12,549 | +0.18(+0.92%) |
Nov 20, 2015 | 20.79 | 20.79 | 19.50 | 20.12 | 27,685 | -0.48(-2.31%) |
Nov 19, 2015 | 21.02 | 21.32 | 20.23 | 20.60 | 212,982 | -0.43(-2.04%) |
Nov 18, 2015 | 20.56 | 21.81 | 20.00 | 21.03 | 169,338 | +0.32(+1.55%) |
Nov 17, 2015 | 20.88 | 21.20 | 20.65 | 20.71 | 21,853 | +0.15(+0.73%) |
Nov 16, 2015 | 21.59 | 22.04 | 20.55 | 20.56 | 35,227 | -1.31(-5.99%) |
Nov 13, 2015 | 22.60 | 22.81 | 21.74 | 21.87 | 28,505 | -0.71(-3.14%) |
Nov 12, 2015 | 22.79 | 22.82 | 22.56 | 22.58 | 14,681 | -0.32(-1.40%) |
Nov 11, 2015 | 23.69 | 24.13 | 22.57 | 22.90 | 46,960 | -0.84(-3.54%) |
Nov 10, 2015 | 24.19 | 24.27 | 22.92 | 23.74 | 18,469 | -0.53(-2.18%) |
Nov 09, 2015 | 24.00 | 24.37 | 23.60 | 24.27 | 19,170 | +0.19(+0.79%) |
Nov 06, 2015 | 25.07 | 25.59 | 23.68 | 24.08 | 47,747 | -0.92(-3.68%) |
Nov 05, 2015 | 26.02 | 26.47 | 25.00 | 25.00 | 35,525 | -0.99(-3.81%) |
Nov 04, 2015 | 26.33 | 26.50 | 25.45 | 25.99 | 32,578 | -0.25(-0.95%) |
Nov 03, 2015 | 25.54 | 26.36 | 25.15 | 26.24 | 34,303 | +0.78(+3.06%) |
Nov 02, 2015 | 25.33 | 26.24 | 25.09 | 25.46 | 35,549 | +0.30(+1.19%) |
Oct 30, 2015 | 25.59 | 25.94 | 25.00 | 25.16 | 14,567 | -0.31(-1.22%) |
Oct 29, 2015 | 26.19 | 26.84 | 25.02 | 25.47 | 38,263 | -0.93(-3.52%) |
Oct 28, 2015 | 26.32 | 26.65 | 25.71 | 26.40 | 46,876 | +0.03(+0.11%) |
Oct 27, 2015 | 25.75 | 26.85 | 25.47 | 26.37 | 7,850 | +0.44(+1.70%) |
Oct 26, 2015 | 25.73 | 26.35 | 25.22 | 25.93 | 20,029 | +0.15(+0.58%) |
Oct 23, 2015 | 25.43 | 26.91 | 25.08 | 25.78 | 18,937 | +0.75(+3.00%) |
Oct 22, 2015 | 25.86 | 26.75 | 24.97 | 25.03 | 31,087 | -0.67(-2.61%) |
Oct 21, 2015 | 24.37 | 26.57 | 24.24 | 25.70 | 59,697 | +1.67(+6.95%) |
Oct 20, 2015 | 25.24 | 25.45 | 23.92 | 24.03 | 22,726 | -1.49(-5.84%) |
Oct 19, 2015 | 24.15 | 25.76 | 23.97 | 25.52 | 46,799 | +1.32(+5.45%) |
Oct 16, 2015 | 25.58 | 26.22 | 23.28 | 24.20 | 77,819 | -1.52(-5.91%) |
Oct 15, 2015 | 24.86 | 26.00 | 24.19 | 25.72 | 36,570 | +0.74(+2.96%) |
Oct 14, 2015 | 26.58 | 27.16 | 24.56 | 24.98 | 70,634 | -1.53(-5.77%) |
Oct 13, 2015 | 28.55 | 28.64 | 25.74 | 26.51 | 44,832 | -2.16(-7.53%) |
Oct 12, 2015 | 28.02 | 29.03 | 27.29 | 28.67 | 41,276 | +0.93(+3.35%) |
Oct 09, 2015 | 27.26 | 29.41 | 26.50 | 27.74 | 73,524 | +0.87(+3.24%) |
Oct 08, 2015 | 27.21 | 27.65 | 25.50 | 26.87 | 63,872 | -0.25(-0.92%) |
Oct 07, 2015 | 27.02 | 27.91 | 25.74 | 27.12 | 77,721 | +0.09(+0.33%) |
Oct 06, 2015 | 28.60 | 28.87 | 26.04 | 27.03 | 65,545 | -1.53(-5.36%) |
Oct 05, 2015 | 26.45 | 29.12 | 26.08 | 28.56 | 190,164 | +2.37(+9.05%) |
Oct 02, 2015 | 24.98 | 26.49 | 24.79 | 26.19 | 37,976 | +1.06(+4.22%) |