Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.81 | 21.66 | 21.66 | 21.66 | 181,617 | -0.08(-0.37%) |
Dec 30, 2015 | 22.18 | 22.26 | 21.57 | 21.74 | 70,111 | -0.45(-2.03%) |
Dec 29, 2015 | 22.00 | 22.39 | 21.71 | 22.19 | 68,867 | +0.38(+1.73%) |
Dec 28, 2015 | 21.89 | 21.93 | 21.46 | 21.81 | 64,829 | -0.12(-0.53%) |
Dec 24, 2015 | 22.17 | 21.93 | 21.93 | 21.93 | 29,824 | -0.27(-1.21%) |
Dec 23, 2015 | 21.93 | 22.21 | 21.88 | 22.20 | 103,895 | +0.34(+1.56%) |
Dec 22, 2015 | 21.83 | 21.93 | 21.58 | 21.85 | 63,542 | +0.10(+0.45%) |
Dec 21, 2015 | 22.00 | 22.25 | 21.64 | 21.75 | 59,668 | -0.14(-0.66%) |
Dec 18, 2015 | 21.78 | 22.04 | 21.66 | 21.90 | 261,200 | -0.02(-0.08%) |
Dec 17, 2015 | 22.02 | 22.29 | 21.77 | 21.92 | 70,811 | -0.03(-0.12%) |
Dec 16, 2015 | 21.95 | 22.09 | 21.67 | 21.94 | 83,546 | +0.07(+0.33%) |
Dec 15, 2015 | 21.91 | 22.04 | 21.69 | 21.87 | 96,435 | +0.08(+0.37%) |
Dec 14, 2015 | 21.49 | 22.05 | 21.42 | 21.79 | 179,610 | +0.26(+1.21%) |
Dec 11, 2015 | 21.57 | 21.69 | 21.26 | 21.53 | 124,167 | -0.29(-1.32%) |
Dec 10, 2015 | 21.94 | 22.13 | 21.77 | 21.82 | 59,189 | -0.07(-0.33%) |
Dec 09, 2015 | 22.24 | 22.46 | 21.88 | 21.89 | 137,117 | -0.37(-1.66%) |
Dec 08, 2015 | 22.45 | 22.64 | 22.22 | 22.26 | 68,286 | -0.41(-1.82%) |
Dec 07, 2015 | 23.00 | 23.08 | 22.52 | 22.67 | 91,359 | -0.32(-1.41%) |
Dec 04, 2015 | 22.18 | 23.17 | 22.16 | 23.00 | 159,543 | +0.83(+3.73%) |
Dec 03, 2015 | 22.97 | 23.17 | 22.13 | 22.17 | 183,850 | -0.80(-3.48%) |
Dec 02, 2015 | 22.32 | 23.33 | 22.32 | 22.97 | 224,879 | +0.65(+2.90%) |
Dec 01, 2015 | 22.40 | 22.40 | 22.09 | 22.32 | 120,340 | +0.13(+0.61%) |
Nov 30, 2015 | 22.40 | 22.48 | 22.15 | 22.19 | 160,928 | -0.09(-0.40%) |
Nov 27, 2015 | 22.43 | 22.58 | 22.22 | 22.28 | 94,685 | -0.13(-0.60%) |
Nov 25, 2015 | 22.38 | 22.41 | 22.41 | 22.41 | 100,935 | +0.06(+0.28%) |
Nov 24, 2015 | 21.91 | 22.62 | 21.68 | 22.35 | 216,923 | +0.33(+1.51%) |
Nov 23, 2015 | 21.54 | 22.24 | 21.46 | 22.02 | 310,462 | +0.37(+1.70%) |
Nov 20, 2015 | 21.65 | 21.90 | 21.55 | 21.65 | 143,825 | +0.13(+0.58%) |
Nov 19, 2015 | 22.35 | 22.35 | 21.45 | 21.52 | 141,137 | -0.84(-3.74%) |
Nov 18, 2015 | 21.85 | 22.43 | 21.81 | 22.36 | 224,247 | +0.43(+1.97%) |
Nov 17, 2015 | 21.31 | 22.02 | 21.22 | 21.93 | 246,090 | +0.61(+2.87%) |
Nov 16, 2015 | 21.12 | 21.37 | 20.87 | 21.31 | 91,641 | +0.09(+0.42%) |
Nov 13, 2015 | 20.70 | 21.40 | 20.56 | 21.22 | 128,285 | +0.42(+2.03%) |
Nov 12, 2015 | 21.22 | 21.23 | 20.79 | 20.80 | 177,177 | -0.58(-2.73%) |
Nov 11, 2015 | 21.41 | 21.67 | 21.12 | 21.39 | 210,126 | +0.31(+1.49%) |
Nov 10, 2015 | 20.98 | 21.20 | 20.91 | 21.07 | 266,144 | +0.11(+0.54%) |
Nov 09, 2015 | 21.66 | 21.66 | 20.74 | 20.96 | 186,730 | -0.70(-3.23%) |
Nov 06, 2015 | 20.65 | 21.70 | 20.38 | 21.66 | 190,045 | +1.07(+5.19%) |
Nov 05, 2015 | 19.78 | 20.61 | 19.70 | 20.59 | 197,065 | +0.86(+4.37%) |
Nov 04, 2015 | 19.12 | 19.89 | 18.86 | 19.73 | 131,753 | +0.47(+2.42%) |
Nov 03, 2015 | 19.34 | 19.46 | 19.23 | 19.26 | 207,584 | -0.13(-0.65%) |
Nov 02, 2015 | 19.29 | 19.52 | 19.21 | 19.39 | 206,752 | +0.08(+0.42%) |
Oct 30, 2015 | 19.26 | 19.46 | 19.07 | 19.31 | 134,944 | -0.03(-0.14%) |
Oct 29, 2015 | 19.77 | 19.88 | 19.20 | 19.34 | 141,062 | -0.60(-3.02%) |
Oct 28, 2015 | 19.26 | 19.99 | 19.19 | 19.94 | 100,315 | +0.70(+3.64%) |
Oct 27, 2015 | 19.49 | 19.60 | 19.09 | 19.24 | 68,501 | -0.38(-1.92%) |
Oct 26, 2015 | 19.75 | 19.80 | 19.53 | 19.61 | 54,021 | -0.13(-0.64%) |
Oct 23, 2015 | 19.69 | 19.90 | 19.43 | 19.74 | 191,888 | +0.14(+0.73%) |
Oct 22, 2015 | 19.86 | 19.86 | 19.42 | 19.60 | 102,520 | -0.21(-1.04%) |
Oct 21, 2015 | 19.98 | 20.04 | 19.73 | 19.80 | 162,845 | -0.17(-0.85%) |
Oct 20, 2015 | 19.70 | 20.07 | 19.64 | 19.97 | 83,861 | +0.20(+1.00%) |
Oct 19, 2015 | 19.55 | 19.85 | 19.54 | 19.77 | 89,756 | +0.10(+0.50%) |
Oct 16, 2015 | 20.02 | 20.08 | 19.53 | 19.68 | 69,624 | -0.26(-1.31%) |
Oct 15, 2015 | 19.77 | 19.96 | 19.21 | 19.94 | 136,757 | +0.20(+1.00%) |
Oct 14, 2015 | 19.63 | 19.81 | 19.38 | 19.74 | 169,480 | +0.04(+0.23%) |
Oct 13, 2015 | 19.31 | 19.92 | 19.31 | 19.69 | 143,034 | +0.22(+1.15%) |
Oct 12, 2015 | 19.23 | 19.52 | 19.22 | 19.47 | 32,103 | +0.21(+1.07%) |
Oct 09, 2015 | 19.08 | 19.34 | 19.07 | 19.26 | 88,289 | +0.23(+1.23%) |
Oct 08, 2015 | 18.96 | 19.07 | 18.93 | 19.03 | 101,398 | +0.00(+0.00%) |
Oct 07, 2015 | 19.07 | 19.34 | 18.90 | 19.03 | 224,538 | -0.03(-0.14%) |
Oct 06, 2015 | 19.51 | 19.51 | 18.87 | 19.06 | 158,222 | -0.56(-2.84%) |
Oct 05, 2015 | 19.47 | 19.68 | 19.33 | 19.61 | 76,970 | +0.23(+1.20%) |
Oct 02, 2015 | 19.35 | 19.49 | 19.12 | 19.38 | 53,029 | -0.05(-0.28%) |