Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.20 | 19.80 | 19.80 | 19.80 | 803,020 | -0.40(-1.97%) |
Dec 30, 2015 | 20.13 | 20.28 | 20.07 | 20.20 | 632,898 | +0.01(+0.04%) |
Dec 29, 2015 | 19.97 | 20.20 | 19.88 | 20.20 | 945,766 | +0.31(+1.54%) |
Dec 28, 2015 | 19.75 | 19.89 | 19.58 | 19.89 | 538,416 | +0.13(+0.64%) |
Dec 24, 2015 | 19.80 | 19.76 | 19.76 | 19.76 | 317,506 | -0.03(-0.17%) |
Dec 23, 2015 | 19.87 | 19.93 | 19.66 | 19.80 | 677,812 | -0.02(-0.09%) |
Dec 22, 2015 | 19.69 | 19.89 | 19.58 | 19.81 | 1,026,680 | +0.19(+0.95%) |
Dec 21, 2015 | 19.62 | 19.68 | 19.36 | 19.63 | 937,724 | +0.14(+0.70%) |
Dec 18, 2015 | 19.47 | 19.61 | 19.24 | 19.49 | 1,730,884 | -0.05(-0.26%) |
Dec 17, 2015 | 19.74 | 19.92 | 19.49 | 19.54 | 1,328,687 | +0.13(+0.66%) |
Dec 16, 2015 | 19.17 | 19.52 | 19.14 | 19.41 | 985,075 | +0.35(+1.82%) |
Dec 15, 2015 | 18.80 | 19.10 | 18.72 | 19.07 | 1,043,903 | +0.36(+1.90%) |
Dec 14, 2015 | 18.47 | 18.73 | 18.40 | 18.71 | 1,111,276 | +0.22(+1.19%) |
Dec 11, 2015 | 18.66 | 18.83 | 18.44 | 18.49 | 1,565,991 | -0.34(-1.80%) |
Dec 10, 2015 | 19.14 | 19.24 | 18.76 | 18.83 | 1,426,187 | -0.28(-1.46%) |
Dec 09, 2015 | 19.33 | 19.54 | 19.11 | 19.11 | 1,110,046 | -0.27(-1.40%) |
Dec 08, 2015 | 19.52 | 19.62 | 19.25 | 19.38 | 956,494 | -0.22(-1.13%) |
Dec 07, 2015 | 19.70 | 19.83 | 19.48 | 19.60 | 988,170 | -0.14(-0.69%) |
Dec 04, 2015 | 19.47 | 19.84 | 19.47 | 19.74 | 780,954 | +0.28(+1.44%) |
Dec 03, 2015 | 19.85 | 20.17 | 19.46 | 19.46 | 1,331,836 | -0.42(-2.09%) |
Dec 02, 2015 | 20.03 | 20.23 | 19.74 | 19.87 | 1,618,543 | -0.22(-1.10%) |
Dec 01, 2015 | 20.01 | 20.42 | 19.99 | 20.09 | 1,732,096 | +0.16(+0.81%) |
Nov 30, 2015 | 20.49 | 20.53 | 19.85 | 19.93 | 1,366,423 | -0.52(-2.53%) |
Nov 27, 2015 | 20.43 | 20.58 | 20.37 | 20.45 | 561,493 | -0.01(-0.04%) |
Nov 25, 2015 | 20.15 | 20.46 | 20.46 | 20.46 | 632,536 | +0.29(+1.43%) |
Nov 24, 2015 | 20.27 | 20.40 | 19.92 | 20.17 | 662,639 | -0.18(-0.88%) |
Nov 23, 2015 | 20.32 | 20.53 | 20.25 | 20.35 | 902,503 | +0.03(+0.13%) |
Nov 20, 2015 | 20.08 | 20.36 | 19.99 | 20.32 | 1,122,542 | +0.31(+1.53%) |
Nov 19, 2015 | 19.69 | 20.02 | 19.51 | 20.02 | 2,083,800 | +0.35(+1.77%) |
Nov 18, 2015 | 19.30 | 19.70 | 19.15 | 19.67 | 1,746,322 | +0.43(+2.25%) |
Nov 17, 2015 | 19.16 | 19.43 | 19.10 | 19.24 | 985,020 | +0.03(+0.13%) |
Nov 16, 2015 | 18.99 | 19.24 | 18.92 | 19.21 | 832,068 | +0.20(+1.03%) |
Nov 13, 2015 | 18.98 | 19.19 | 18.94 | 19.02 | 1,136,563 | +0.03(+0.18%) |
Nov 12, 2015 | 18.78 | 19.09 | 18.69 | 18.98 | 1,121,023 | +0.15(+0.81%) |
Nov 11, 2015 | 18.53 | 18.88 | 18.49 | 18.83 | 833,633 | +0.30(+1.60%) |
Nov 10, 2015 | 18.33 | 18.63 | 18.31 | 18.53 | 1,688,809 | +0.21(+1.16%) |
Nov 09, 2015 | 18.52 | 18.98 | 18.23 | 18.32 | 1,609,488 | -0.31(-1.68%) |
Nov 06, 2015 | 18.77 | 19.02 | 18.61 | 18.63 | 1,584,618 | -0.39(-2.05%) |
Nov 05, 2015 | 19.04 | 19.17 | 18.90 | 19.02 | 654,309 | -0.03(-0.18%) |
Nov 04, 2015 | 19.09 | 19.34 | 18.91 | 19.06 | 1,245,893 | -0.01(-0.04%) |
Nov 03, 2015 | 18.97 | 19.16 | 18.84 | 19.07 | 1,159,883 | +0.03(+0.18%) |
Nov 02, 2015 | 18.51 | 19.19 | 18.38 | 19.03 | 1,863,518 | +0.58(+3.13%) |
Oct 30, 2015 | 19.00 | 19.06 | 18.39 | 18.46 | 1,730,612 | -0.55(-2.90%) |
Oct 29, 2015 | 18.88 | 19.61 | 18.52 | 19.01 | 2,185,538 | -0.01(-0.04%) |
Oct 28, 2015 | 18.95 | 19.09 | 18.62 | 19.02 | 1,141,410 | +0.03(+0.13%) |
Oct 27, 2015 | 18.72 | 18.99 | 18.57 | 18.99 | 1,360,630 | +0.25(+1.31%) |
Oct 26, 2015 | 18.78 | 18.86 | 18.54 | 18.74 | 900,029 | -0.03(-0.14%) |
Oct 23, 2015 | 18.66 | 18.89 | 18.56 | 18.77 | 1,562,545 | +0.11(+0.59%) |
Oct 22, 2015 | 18.70 | 19.03 | 18.54 | 18.66 | 1,785,408 | +0.03(+0.18%) |
Oct 21, 2015 | 18.45 | 18.79 | 18.36 | 18.63 | 1,638,747 | +0.15(+0.83%) |
Oct 20, 2015 | 18.20 | 18.69 | 18.07 | 18.47 | 3,187,941 | +0.23(+1.26%) |
Oct 19, 2015 | 17.90 | 18.25 | 17.85 | 18.24 | 1,309,776 | +0.32(+1.80%) |
Oct 16, 2015 | 17.76 | 18.15 | 17.74 | 17.92 | 1,911,575 | +0.20(+1.10%) |
Oct 15, 2015 | 17.60 | 17.75 | 17.49 | 17.73 | 1,339,934 | +0.15(+0.87%) |
Oct 14, 2015 | 17.55 | 17.70 | 17.53 | 17.57 | 990,047 | +0.04(+0.24%) |
Oct 13, 2015 | 17.51 | 17.69 | 17.38 | 17.53 | 512,652 | -0.08(-0.43%) |
Oct 12, 2015 | 17.63 | 17.74 | 17.53 | 17.61 | 544,409 | +0.00(+0.00%) |
Oct 09, 2015 | 17.54 | 17.63 | 17.49 | 17.61 | 828,860 | +0.07(+0.39%) |
Oct 08, 2015 | 17.24 | 17.57 | 17.18 | 17.54 | 1,879,774 | +0.28(+1.62%) |
Oct 07, 2015 | 17.01 | 17.26 | 16.98 | 17.26 | 1,269,556 | +0.31(+1.80%) |
Oct 06, 2015 | 16.82 | 17.06 | 16.79 | 16.95 | 1,051,400 | +0.10(+0.60%) |
Oct 05, 2015 | 16.37 | 16.87 | 16.35 | 16.85 | 859,213 | +0.57(+3.49%) |
Oct 02, 2015 | 16.12 | 16.31 | 16.05 | 16.28 | 1,684,370 | +0.11(+0.68%) |