Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.86 | 19.76 | 19.76 | 19.76 | 622,330 | -0.14(-0.71%) |
Dec 30, 2015 | 20.13 | 20.33 | 19.90 | 19.90 | 425,342 | -0.31(-1.53%) |
Dec 29, 2015 | 19.99 | 20.33 | 19.99 | 20.21 | 644,729 | +0.30(+1.51%) |
Dec 28, 2015 | 20.14 | 20.25 | 19.70 | 19.91 | 504,956 | -0.33(-1.61%) |
Dec 24, 2015 | 20.23 | 20.24 | 20.24 | 20.24 | 216,999 | -0.01(-0.04%) |
Dec 23, 2015 | 19.96 | 20.46 | 19.71 | 20.24 | 629,275 | +0.32(+1.59%) |
Dec 22, 2015 | 20.01 | 20.14 | 19.70 | 19.93 | 961,508 | -0.12(-0.62%) |
Dec 21, 2015 | 19.56 | 20.17 | 19.47 | 20.05 | 1,398,005 | +0.56(+2.90%) |
Dec 18, 2015 | 19.48 | 19.64 | 19.24 | 19.49 | 2,533,385 | -0.11(-0.54%) |
Dec 17, 2015 | 20.16 | 20.28 | 19.26 | 19.59 | 1,188,812 | -0.57(-2.84%) |
Dec 16, 2015 | 19.91 | 20.26 | 19.86 | 20.16 | 704,562 | +0.35(+1.78%) |
Dec 15, 2015 | 19.32 | 20.03 | 19.19 | 19.81 | 1,028,652 | +0.63(+3.27%) |
Dec 14, 2015 | 19.60 | 19.67 | 18.81 | 19.19 | 1,216,265 | -0.46(-2.34%) |
Dec 11, 2015 | 19.72 | 20.03 | 19.62 | 19.64 | 995,813 | -0.29(-1.46%) |
Dec 10, 2015 | 19.99 | 20.25 | 19.61 | 19.94 | 1,480,062 | +0.02(+0.09%) |
Dec 09, 2015 | 20.44 | 20.69 | 19.86 | 19.92 | 757,962 | -0.53(-2.59%) |
Dec 08, 2015 | 20.58 | 20.79 | 20.40 | 20.45 | 622,052 | -0.36(-1.74%) |
Dec 07, 2015 | 21.68 | 21.69 | 20.73 | 20.81 | 794,593 | -0.88(-4.07%) |
Dec 04, 2015 | 21.32 | 21.74 | 21.25 | 21.69 | 481,512 | +0.38(+1.78%) |
Dec 03, 2015 | 21.60 | 21.97 | 21.21 | 21.31 | 1,072,716 | -0.19(-0.90%) |
Dec 02, 2015 | 21.66 | 21.82 | 21.48 | 21.51 | 1,052,761 | -0.11(-0.53%) |
Dec 01, 2015 | 21.55 | 21.84 | 21.42 | 21.62 | 1,001,450 | +0.20(+0.95%) |
Nov 30, 2015 | 21.70 | 21.70 | 21.33 | 21.42 | 764,810 | -0.36(-1.66%) |
Nov 27, 2015 | 21.84 | 21.97 | 21.63 | 21.78 | 380,257 | -0.12(-0.54%) |
Nov 25, 2015 | 21.65 | 21.90 | 21.90 | 21.90 | 553,765 | +0.19(+0.89%) |
Nov 24, 2015 | 20.81 | 21.85 | 20.58 | 21.70 | 846,450 | +0.69(+3.27%) |
Nov 23, 2015 | 20.96 | 21.20 | 20.77 | 21.02 | 543,110 | +0.12(+0.59%) |
Nov 20, 2015 | 20.95 | 21.01 | 20.64 | 20.89 | 435,490 | +0.13(+0.64%) |
Nov 19, 2015 | 20.87 | 20.93 | 20.65 | 20.76 | 434,425 | -0.19(-0.88%) |
Nov 18, 2015 | 20.59 | 21.02 | 20.39 | 20.95 | 671,318 | +0.15(+0.72%) |
Nov 17, 2015 | 21.43 | 21.63 | 20.67 | 20.80 | 959,702 | -0.45(-2.12%) |
Nov 16, 2015 | 21.11 | 21.34 | 20.81 | 21.25 | 958,053 | +0.11(+0.54%) |
Nov 13, 2015 | 21.18 | 21.48 | 20.88 | 21.13 | 683,697 | -0.34(-1.60%) |
Nov 12, 2015 | 21.56 | 21.72 | 21.23 | 21.48 | 812,279 | -0.41(-1.89%) |
Nov 11, 2015 | 22.10 | 22.13 | 21.55 | 21.89 | 1,068,436 | -0.24(-1.08%) |
Nov 10, 2015 | 21.86 | 22.20 | 21.76 | 22.13 | 1,712,381 | +0.23(+1.05%) |
Nov 09, 2015 | 22.08 | 22.17 | 21.74 | 21.90 | 849,933 | -0.26(-1.19%) |
Nov 06, 2015 | 22.46 | 22.50 | 21.73 | 22.16 | 1,346,017 | -0.43(-1.91%) |
Nov 05, 2015 | 22.92 | 23.06 | 22.50 | 22.60 | 907,205 | -0.39(-1.69%) |
Nov 04, 2015 | 22.95 | 23.09 | 22.79 | 22.98 | 1,400,059 | +0.00(+0.00%) |
Nov 03, 2015 | 22.30 | 23.13 | 22.25 | 22.98 | 3,091,594 | +0.60(+2.68%) |
Nov 02, 2015 | 21.86 | 22.63 | 21.11 | 22.38 | 3,612,278 | +0.63(+2.92%) |
Oct 30, 2015 | 22.33 | 23.29 | 20.93 | 21.75 | 10,407,976 | -7.83(-26.47%) |
Oct 29, 2015 | 30.37 | 30.75 | 29.17 | 29.58 | 1,590,175 | -1.29(-4.17%) |
Oct 28, 2015 | 30.31 | 31.29 | 30.30 | 30.86 | 1,036,231 | +0.74(+2.46%) |
Oct 27, 2015 | 31.78 | 31.98 | 29.65 | 30.12 | 2,963,484 | -2.84(-8.61%) |
Oct 26, 2015 | 32.56 | 33.17 | 32.50 | 32.96 | 468,284 | +0.44(+1.36%) |
Oct 23, 2015 | 33.79 | 33.92 | 32.29 | 32.52 | 927,323 | -0.87(-2.61%) |
Oct 22, 2015 | 33.67 | 33.80 | 33.15 | 33.40 | 487,510 | -0.10(-0.29%) |
Oct 21, 2015 | 34.07 | 34.25 | 33.44 | 33.49 | 270,529 | -0.44(-1.30%) |
Oct 20, 2015 | 33.97 | 34.16 | 33.73 | 33.93 | 322,988 | +0.05(+0.16%) |
Oct 19, 2015 | 33.90 | 34.18 | 33.66 | 33.88 | 395,775 | -0.04(-0.13%) |
Oct 16, 2015 | 33.50 | 34.05 | 33.29 | 33.92 | 518,571 | +0.42(+1.26%) |
Oct 15, 2015 | 33.61 | 33.69 | 33.04 | 33.50 | 712,416 | -0.02(-0.05%) |
Oct 14, 2015 | 34.78 | 34.86 | 33.36 | 33.52 | 583,715 | -1.24(-3.58%) |
Oct 13, 2015 | 35.48 | 35.59 | 34.74 | 34.76 | 493,269 | -0.91(-2.55%) |
Oct 12, 2015 | 35.59 | 35.93 | 35.28 | 35.67 | 324,049 | +0.11(+0.32%) |
Oct 09, 2015 | 35.40 | 35.97 | 35.23 | 35.55 | 679,411 | +0.26(+0.72%) |
Oct 08, 2015 | 34.31 | 35.65 | 34.21 | 35.30 | 990,898 | +1.14(+3.33%) |
Oct 07, 2015 | 33.79 | 34.45 | 33.61 | 34.16 | 1,044,051 | +0.58(+1.73%) |
Oct 06, 2015 | 33.08 | 33.69 | 32.99 | 33.58 | 587,594 | +0.41(+1.25%) |
Oct 05, 2015 | 32.57 | 33.24 | 32.42 | 33.17 | 545,606 | +0.88(+2.73%) |
Oct 02, 2015 | 31.69 | 32.28 | 31.26 | 32.28 | 1,067,656 | +0.26(+0.83%) |