Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.65 | 19.32 | 19.32 | 19.32 | 1,470,396 | -0.52(-2.62%) |
Dec 30, 2015 | 20.18 | 20.26 | 19.83 | 19.84 | 555,215 | -0.39(-1.94%) |
Dec 29, 2015 | 19.97 | 20.25 | 19.84 | 20.24 | 955,175 | +0.46(+2.31%) |
Dec 28, 2015 | 19.82 | 19.83 | 19.46 | 19.78 | 831,367 | -0.21(-1.07%) |
Dec 24, 2015 | 19.98 | 19.99 | 19.99 | 19.99 | 981,765 | +0.07(+0.36%) |
Dec 23, 2015 | 19.64 | 19.97 | 19.56 | 19.92 | 1,367,275 | +0.49(+2.54%) |
Dec 22, 2015 | 19.17 | 19.48 | 18.92 | 19.43 | 1,408,086 | +0.36(+1.88%) |
Dec 21, 2015 | 19.00 | 19.16 | 18.80 | 19.07 | 1,047,812 | +0.27(+1.45%) |
Dec 18, 2015 | 19.19 | 19.26 | 18.80 | 18.80 | 1,119,362 | -0.58(-2.98%) |
Dec 17, 2015 | 20.00 | 20.00 | 19.33 | 19.38 | 749,453 | -0.44(-2.22%) |
Dec 16, 2015 | 19.51 | 19.88 | 19.28 | 19.81 | 686,782 | +0.60(+3.11%) |
Dec 15, 2015 | 18.90 | 19.31 | 18.86 | 19.22 | 1,260,247 | +0.52(+2.80%) |
Dec 14, 2015 | 18.93 | 19.11 | 18.41 | 18.69 | 1,038,995 | -0.25(-1.30%) |
Dec 11, 2015 | 19.45 | 19.45 | 18.85 | 18.94 | 745,972 | -0.89(-4.46%) |
Dec 10, 2015 | 19.67 | 20.05 | 19.60 | 19.82 | 680,577 | +0.13(+0.64%) |
Dec 09, 2015 | 20.05 | 20.44 | 19.56 | 19.70 | 1,145,817 | -0.47(-2.33%) |
Dec 08, 2015 | 20.02 | 20.37 | 19.87 | 20.17 | 981,725 | -0.19(-0.92%) |
Dec 07, 2015 | 20.99 | 20.99 | 20.21 | 20.36 | 1,450,278 | -0.67(-3.20%) |
Dec 04, 2015 | 20.61 | 21.07 | 20.53 | 21.03 | 844,276 | +0.44(+2.13%) |
Dec 03, 2015 | 21.44 | 21.60 | 20.46 | 20.59 | 876,063 | -0.74(-3.49%) |
Dec 02, 2015 | 21.74 | 21.84 | 21.28 | 21.33 | 939,066 | -0.45(-2.08%) |
Dec 01, 2015 | 21.71 | 21.79 | 21.44 | 21.79 | 684,129 | +0.27(+1.24%) |
Nov 30, 2015 | 21.83 | 21.84 | 21.50 | 21.52 | 862,567 | -0.18(-0.83%) |
Nov 27, 2015 | 21.54 | 21.80 | 21.48 | 21.70 | 321,775 | +0.16(+0.75%) |
Nov 25, 2015 | 21.23 | 21.54 | 21.54 | 21.54 | 534,767 | +0.33(+1.56%) |
Nov 24, 2015 | 20.72 | 21.28 | 20.62 | 21.21 | 425,919 | +0.29(+1.40%) |
Nov 23, 2015 | 20.69 | 21.09 | 20.69 | 20.92 | 504,990 | +0.20(+0.98%) |
Nov 20, 2015 | 20.58 | 20.88 | 20.58 | 20.71 | 1,083,335 | +0.27(+1.31%) |
Nov 19, 2015 | 20.56 | 20.63 | 20.33 | 20.45 | 560,132 | -0.17(-0.82%) |
Nov 18, 2015 | 20.05 | 20.64 | 19.93 | 20.61 | 776,577 | +0.66(+3.30%) |
Nov 17, 2015 | 20.11 | 20.46 | 19.92 | 19.96 | 892,606 | -0.12(-0.60%) |
Nov 16, 2015 | 19.71 | 20.08 | 19.53 | 20.08 | 758,467 | +0.36(+1.81%) |
Nov 13, 2015 | 19.87 | 20.20 | 19.62 | 19.72 | 731,302 | -0.31(-1.56%) |
Nov 12, 2015 | 20.56 | 20.60 | 20.00 | 20.03 | 963,233 | -0.82(-3.94%) |
Nov 11, 2015 | 21.27 | 21.27 | 20.83 | 20.85 | 506,450 | -0.35(-1.64%) |
Nov 10, 2015 | 20.92 | 21.21 | 20.79 | 21.20 | 496,173 | +0.10(+0.49%) |
Nov 09, 2015 | 21.56 | 21.62 | 20.92 | 21.10 | 550,445 | -0.52(-2.40%) |
Nov 06, 2015 | 21.18 | 21.64 | 20.92 | 21.62 | 743,605 | +0.33(+1.55%) |
Nov 05, 2015 | 21.27 | 21.38 | 20.89 | 21.29 | 722,727 | +0.02(+0.10%) |
Nov 04, 2015 | 21.37 | 21.52 | 21.07 | 21.27 | 1,507,396 | -0.03(-0.16%) |
Nov 03, 2015 | 21.02 | 21.54 | 20.95 | 21.30 | 1,214,935 | +0.20(+0.94%) |
Nov 02, 2015 | 20.26 | 21.19 | 20.26 | 21.10 | 1,870,927 | +0.87(+4.31%) |
Oct 30, 2015 | 20.33 | 20.48 | 20.17 | 20.23 | 1,415,625 | -0.20(-0.95%) |
Oct 29, 2015 | 20.76 | 20.84 | 20.33 | 20.43 | 670,846 | -0.45(-2.16%) |
Oct 28, 2015 | 19.85 | 20.88 | 19.78 | 20.88 | 1,592,217 | +1.16(+5.86%) |
Oct 27, 2015 | 20.02 | 20.09 | 19.50 | 19.72 | 702,144 | -0.46(-2.28%) |
Oct 26, 2015 | 20.34 | 20.43 | 20.13 | 20.18 | 913,632 | -0.26(-1.26%) |
Oct 23, 2015 | 20.35 | 20.49 | 20.07 | 20.44 | 1,061,415 | +0.40(+1.98%) |
Oct 22, 2015 | 19.96 | 20.27 | 19.72 | 20.04 | 597,807 | +0.33(+1.70%) |
Oct 21, 2015 | 20.48 | 20.48 | 19.69 | 19.71 | 905,963 | -0.62(-3.06%) |
Oct 20, 2015 | 20.36 | 20.60 | 20.17 | 20.33 | 511,740 | -0.05(-0.24%) |
Oct 19, 2015 | 20.13 | 20.55 | 20.05 | 20.38 | 570,355 | +0.06(+0.31%) |
Oct 16, 2015 | 20.44 | 20.44 | 19.97 | 20.32 | 841,438 | -0.05(-0.23%) |
Oct 15, 2015 | 19.55 | 20.36 | 19.37 | 20.36 | 663,940 | +0.92(+4.71%) |
Oct 14, 2015 | 19.85 | 20.06 | 19.38 | 19.45 | 363,703 | -0.38(-1.91%) |
Oct 13, 2015 | 20.20 | 20.60 | 19.81 | 19.82 | 312,092 | -0.56(-2.73%) |
Oct 12, 2015 | 20.46 | 20.49 | 20.22 | 20.38 | 333,097 | -0.06(-0.27%) |
Oct 09, 2015 | 20.44 | 20.56 | 20.32 | 20.44 | 366,689 | +0.07(+0.34%) |
Oct 08, 2015 | 19.95 | 20.44 | 19.85 | 20.37 | 668,959 | +0.37(+1.87%) |
Oct 07, 2015 | 19.51 | 20.00 | 19.39 | 20.00 | 812,633 | +0.66(+3.43%) |
Oct 06, 2015 | 19.57 | 19.72 | 19.09 | 19.33 | 947,719 | -0.26(-1.31%) |
Oct 05, 2015 | 19.02 | 19.64 | 19.02 | 19.59 | 977,041 | +0.91(+4.86%) |
Oct 02, 2015 | 17.80 | 18.69 | 17.53 | 18.68 | 1,246,693 | +0.52(+2.86%) |