Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.64 | 19.27 | 19.27 | 19.27 | 235,137 | -0.44(-2.21%) |
Dec 30, 2015 | 20.05 | 20.05 | 19.68 | 19.71 | 135,764 | -0.40(-2.00%) |
Dec 29, 2015 | 19.92 | 20.16 | 19.88 | 20.11 | 139,388 | +0.30(+1.52%) |
Dec 28, 2015 | 20.04 | 20.09 | 19.55 | 19.81 | 185,702 | -0.29(-1.42%) |
Dec 24, 2015 | 20.21 | 20.09 | 20.09 | 20.09 | 59,022 | -0.10(-0.50%) |
Dec 23, 2015 | 19.94 | 20.28 | 19.91 | 20.19 | 242,942 | +0.34(+1.69%) |
Dec 22, 2015 | 19.95 | 19.98 | 19.71 | 19.86 | 170,330 | +0.02(+0.08%) |
Dec 21, 2015 | 19.60 | 19.96 | 19.52 | 19.84 | 268,027 | +0.34(+1.76%) |
Dec 18, 2015 | 20.01 | 20.14 | 19.49 | 19.50 | 1,203,600 | -0.65(-3.21%) |
Dec 17, 2015 | 20.33 | 20.56 | 20.13 | 20.14 | 400,729 | -0.21(-1.03%) |
Dec 16, 2015 | 20.62 | 20.63 | 20.12 | 20.35 | 361,831 | -0.10(-0.49%) |
Dec 15, 2015 | 20.40 | 20.61 | 20.34 | 20.45 | 401,810 | +0.21(+1.04%) |
Dec 14, 2015 | 20.40 | 20.51 | 20.00 | 20.25 | 535,265 | -0.17(-0.82%) |
Dec 11, 2015 | 20.46 | 20.73 | 20.24 | 20.41 | 325,785 | -0.34(-1.66%) |
Dec 10, 2015 | 20.74 | 20.90 | 20.62 | 20.76 | 332,027 | +0.05(+0.24%) |
Dec 09, 2015 | 20.82 | 21.12 | 20.55 | 20.71 | 208,270 | -0.15(-0.72%) |
Dec 08, 2015 | 21.08 | 21.25 | 20.82 | 20.86 | 288,135 | -0.45(-2.13%) |
Dec 07, 2015 | 21.38 | 21.44 | 21.08 | 21.31 | 460,938 | -0.14(-0.66%) |
Dec 04, 2015 | 21.44 | 21.55 | 21.16 | 21.45 | 263,189 | +0.00(+0.00%) |
Dec 03, 2015 | 21.74 | 21.97 | 21.39 | 21.45 | 315,345 | -0.19(-0.89%) |
Dec 02, 2015 | 22.07 | 22.23 | 21.56 | 21.65 | 320,856 | -0.49(-2.20%) |
Dec 01, 2015 | 22.25 | 22.44 | 21.99 | 22.13 | 283,617 | +0.00(+0.00%) |
Nov 30, 2015 | 22.09 | 22.22 | 21.94 | 22.13 | 573,762 | +0.04(+0.19%) |
Nov 27, 2015 | 21.86 | 22.15 | 21.85 | 22.09 | 169,036 | +0.26(+1.19%) |
Nov 25, 2015 | 21.87 | 21.83 | 21.83 | 21.83 | 308,349 | +0.03(+0.15%) |
Nov 24, 2015 | 21.81 | 22.02 | 21.70 | 21.80 | 390,844 | -0.23(-1.07%) |
Nov 23, 2015 | 21.43 | 22.09 | 21.29 | 22.03 | 520,485 | +0.65(+3.06%) |
Nov 20, 2015 | 21.29 | 21.58 | 20.91 | 21.38 | 856,493 | +0.41(+1.96%) |
Nov 19, 2015 | 18.90 | 21.02 | 18.62 | 20.97 | 1,313,235 | +2.89(+15.96%) |
Nov 18, 2015 | 18.09 | 18.38 | 18.02 | 18.08 | 589,295 | +0.07(+0.37%) |
Nov 17, 2015 | 18.07 | 18.20 | 17.77 | 18.01 | 366,133 | -0.01(-0.05%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 18.02 | 481,431 | +0.14(+0.80%) |
Nov 13, 2015 | 17.77 | 17.99 | 17.76 | 17.88 | 407,817 | -0.02(-0.09%) |
Nov 12, 2015 | 18.57 | 18.62 | 17.84 | 17.90 | 299,004 | -0.83(-4.43%) |
Nov 11, 2015 | 18.79 | 19.03 | 18.73 | 18.73 | 148,184 | +0.01(+0.04%) |
Nov 10, 2015 | 18.56 | 18.76 | 18.48 | 18.72 | 240,181 | +0.07(+0.36%) |
Nov 09, 2015 | 19.21 | 19.21 | 18.61 | 18.65 | 184,407 | -0.56(-2.92%) |
Nov 06, 2015 | 19.02 | 19.22 | 18.76 | 19.21 | 139,203 | +0.13(+0.70%) |
Nov 05, 2015 | 19.02 | 19.19 | 18.89 | 19.08 | 153,392 | +0.06(+0.31%) |
Nov 04, 2015 | 19.00 | 19.16 | 18.90 | 19.02 | 145,122 | +0.01(+0.04%) |
Nov 03, 2015 | 19.10 | 19.31 | 18.76 | 19.01 | 362,087 | -0.55(-2.79%) |
Nov 02, 2015 | 19.09 | 19.66 | 19.00 | 19.56 | 224,417 | +0.48(+2.51%) |
Oct 30, 2015 | 19.21 | 19.34 | 19.05 | 19.08 | 299,112 | -0.17(-0.87%) |
Oct 29, 2015 | 19.25 | 19.50 | 19.11 | 19.25 | 160,605 | -0.13(-0.65%) |
Oct 28, 2015 | 18.45 | 19.41 | 18.36 | 19.37 | 261,467 | +0.94(+5.10%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.30 | 18.43 | 277,851 | -0.65(-3.38%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.05 | 19.08 | 305,620 | -0.56(-2.86%) |
Oct 23, 2015 | 19.22 | 19.65 | 18.96 | 19.64 | 277,613 | +0.65(+3.40%) |
Oct 22, 2015 | 18.64 | 19.22 | 18.46 | 19.00 | 201,736 | +0.44(+2.35%) |
Oct 21, 2015 | 19.08 | 19.08 | 18.55 | 18.56 | 205,875 | -0.44(-2.30%) |
Oct 20, 2015 | 18.53 | 19.02 | 18.53 | 19.00 | 186,647 | +0.45(+2.44%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.36 | 18.54 | 323,286 | -0.75(-3.87%) |
Oct 16, 2015 | 18.99 | 19.50 | 18.95 | 19.29 | 550,606 | +0.41(+2.18%) |
Oct 15, 2015 | 18.36 | 18.89 | 18.25 | 18.88 | 398,959 | +0.60(+3.26%) |
Oct 14, 2015 | 17.97 | 18.41 | 17.96 | 18.28 | 411,621 | +0.34(+1.92%) |
Oct 13, 2015 | 18.48 | 18.74 | 17.94 | 17.94 | 352,255 | -0.66(-3.56%) |
Oct 12, 2015 | 18.50 | 18.64 | 18.46 | 18.60 | 188,740 | +0.13(+0.68%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.38 | 18.48 | 192,333 | +0.01(+0.05%) |
Oct 08, 2015 | 17.68 | 18.48 | 17.68 | 18.47 | 338,162 | +0.75(+4.21%) |
Oct 07, 2015 | 17.53 | 17.86 | 17.48 | 17.72 | 230,583 | +0.25(+1.45%) |
Oct 06, 2015 | 17.68 | 17.88 | 17.43 | 17.47 | 218,946 | -0.25(-1.41%) |
Oct 05, 2015 | 17.23 | 17.72 | 17.23 | 17.72 | 295,375 | +0.61(+3.59%) |
Oct 02, 2015 | 16.23 | 17.12 | 16.19 | 17.10 | 327,917 | +0.75(+4.57%) |