Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.14 | 19.69 | 19.69 | 19.69 | 17,012 | -0.35(-1.75%) |
Dec 30, 2015 | 20.38 | 20.61 | 20.04 | 20.04 | 20,240 | -0.42(-2.07%) |
Dec 29, 2015 | 20.74 | 21.04 | 19.90 | 20.46 | 27,537 | -0.18(-0.87%) |
Dec 28, 2015 | 20.59 | 21.03 | 20.50 | 20.64 | 19,987 | -0.10(-0.48%) |
Dec 24, 2015 | 20.80 | 20.74 | 20.74 | 20.74 | 14,455 | +0.06(+0.30%) |
Dec 23, 2015 | 20.87 | 21.04 | 20.56 | 20.68 | 17,553 | +0.01(+0.04%) |
Dec 22, 2015 | 20.46 | 20.99 | 20.32 | 20.67 | 20,912 | -0.12(-0.56%) |
Dec 21, 2015 | 20.41 | 21.03 | 20.41 | 20.78 | 19,734 | +0.32(+1.58%) |
Dec 18, 2015 | 20.51 | 20.97 | 19.57 | 20.46 | 34,773 | -0.21(-1.00%) |
Dec 17, 2015 | 20.88 | 20.99 | 20.56 | 20.67 | 15,963 | +0.02(+0.09%) |
Dec 16, 2015 | 20.68 | 21.04 | 20.44 | 20.65 | 34,723 | -0.04(-0.17%) |
Dec 15, 2015 | 20.67 | 21.04 | 20.50 | 20.68 | 37,568 | +0.24(+1.19%) |
Dec 14, 2015 | 20.10 | 21.02 | 19.73 | 20.44 | 29,782 | +0.35(+1.75%) |
Dec 11, 2015 | 19.54 | 20.40 | 19.54 | 20.09 | 38,255 | +0.13(+0.68%) |
Dec 10, 2015 | 21.82 | 21.82 | 19.57 | 19.96 | 189,262 | -0.67(-3.27%) |
Dec 09, 2015 | 21.49 | 21.49 | 20.60 | 20.63 | 29,912 | -0.01(-0.04%) |
Dec 08, 2015 | 21.55 | 22.20 | 20.60 | 20.64 | 22,898 | -0.51(-2.42%) |
Dec 07, 2015 | 22.17 | 22.49 | 20.95 | 21.15 | 61,833 | -0.31(-1.47%) |
Dec 04, 2015 | 21.48 | 21.58 | 21.39 | 21.47 | 16,923 | +0.11(+0.51%) |
Dec 03, 2015 | 21.48 | 21.57 | 20.96 | 21.36 | 15,720 | -0.07(-0.34%) |
Dec 02, 2015 | 21.69 | 21.80 | 21.35 | 21.43 | 19,083 | -0.23(-1.08%) |
Dec 01, 2015 | 21.96 | 22.13 | 21.32 | 21.66 | 12,045 | +0.08(+0.37%) |
Nov 30, 2015 | 21.99 | 22.13 | 21.27 | 21.58 | 34,698 | -0.20(-0.91%) |
Nov 27, 2015 | 21.76 | 21.81 | 21.19 | 21.78 | 9,005 | +0.16(+0.75%) |
Nov 25, 2015 | 21.73 | 21.62 | 21.62 | 21.62 | 30,578 | -0.10(-0.46%) |
Nov 24, 2015 | 21.81 | 22.03 | 21.43 | 21.72 | 15,655 | -0.08(-0.37%) |
Nov 23, 2015 | 21.85 | 22.37 | 20.05 | 21.80 | 23,044 | +0.05(+0.21%) |
Nov 20, 2015 | 21.15 | 22.56 | 20.53 | 21.75 | 26,009 | +0.73(+3.46%) |
Nov 19, 2015 | 20.68 | 21.47 | 20.61 | 21.03 | 19,948 | +0.34(+1.65%) |
Nov 18, 2015 | 20.68 | 21.13 | 20.51 | 20.68 | 14,917 | +0.00(+0.00%) |
Nov 17, 2015 | 20.64 | 20.86 | 20.52 | 20.68 | 10,245 | +0.05(+0.26%) |
Nov 16, 2015 | 19.12 | 20.66 | 19.12 | 20.63 | 15,618 | +0.63(+3.15%) |
Nov 13, 2015 | 19.78 | 20.35 | 19.56 | 20.00 | 14,961 | +0.13(+0.63%) |
Nov 12, 2015 | 19.81 | 20.23 | 19.48 | 19.88 | 18,726 | -0.03(-0.14%) |
Nov 11, 2015 | 20.22 | 20.51 | 19.71 | 19.90 | 39,605 | -0.23(-1.16%) |
Nov 10, 2015 | 20.19 | 20.48 | 19.69 | 20.14 | 18,386 | +0.00(+0.00%) |
Nov 09, 2015 | 20.48 | 20.52 | 20.10 | 20.14 | 11,766 | -0.58(-2.82%) |
Nov 06, 2015 | 20.33 | 20.77 | 20.19 | 20.72 | 7,689 | +0.22(+1.05%) |
Nov 05, 2015 | 20.40 | 20.67 | 19.80 | 20.50 | 9,648 | +0.01(+0.04%) |
Nov 04, 2015 | 19.75 | 20.77 | 19.75 | 20.50 | 9,802 | +0.24(+1.20%) |
Nov 03, 2015 | 19.01 | 20.74 | 19.01 | 20.25 | 15,128 | +0.05(+0.27%) |
Nov 02, 2015 | 19.41 | 20.23 | 19.11 | 20.20 | 13,308 | +0.93(+4.81%) |
Oct 30, 2015 | 19.72 | 20.10 | 19.25 | 19.27 | 18,290 | -0.41(-2.10%) |
Oct 29, 2015 | 20.76 | 20.76 | 19.07 | 19.69 | 8,464 | +0.29(+1.48%) |
Oct 28, 2015 | 19.36 | 20.13 | 19.07 | 19.40 | 24,640 | +0.09(+0.47%) |
Oct 27, 2015 | 19.98 | 19.98 | 19.28 | 19.31 | 15,151 | -0.73(-3.64%) |
Oct 26, 2015 | 20.73 | 20.73 | 19.61 | 20.04 | 8,880 | -0.67(-3.21%) |
Oct 23, 2015 | 21.23 | 21.23 | 20.42 | 20.70 | 5,813 | -0.62(-2.91%) |
Oct 22, 2015 | 20.31 | 21.32 | 20.31 | 21.32 | 13,153 | +1.09(+5.38%) |
Oct 21, 2015 | 20.95 | 20.95 | 19.81 | 20.23 | 2,380 | -0.49(-2.39%) |
Oct 20, 2015 | 20.70 | 20.94 | 20.03 | 20.73 | 7,740 | -0.06(-0.30%) |
Oct 19, 2015 | 20.06 | 20.95 | 20.06 | 20.79 | 8,624 | +0.58(+2.85%) |
Oct 16, 2015 | 20.14 | 20.22 | 19.49 | 20.22 | 11,320 | +0.16(+0.81%) |
Oct 15, 2015 | 19.66 | 20.06 | 19.19 | 20.05 | 13,255 | +0.40(+2.01%) |
Oct 14, 2015 | 19.36 | 20.05 | 19.35 | 19.66 | 2,561 | +0.33(+1.72%) |
Oct 13, 2015 | 20.15 | 20.15 | 19.28 | 19.33 | 21,028 | -0.84(-4.15%) |
Oct 12, 2015 | 21.18 | 21.30 | 19.90 | 20.16 | 39,276 | -0.89(-4.21%) |
Oct 09, 2015 | 21.12 | 21.34 | 20.76 | 21.05 | 7,940 | -0.24(-1.14%) |
Oct 08, 2015 | 20.27 | 21.34 | 20.12 | 21.29 | 7,020 | +1.02(+5.04%) |
Oct 07, 2015 | 19.74 | 20.30 | 19.74 | 20.27 | 14,210 | +0.45(+2.26%) |
Oct 06, 2015 | 19.72 | 20.39 | 19.65 | 19.82 | 11,453 | -0.48(-2.38%) |
Oct 05, 2015 | 19.86 | 20.62 | 19.40 | 20.31 | 16,877 | +0.98(+5.05%) |
Oct 02, 2015 | 18.55 | 19.39 | 18.55 | 19.33 | 11,351 | +0.32(+1.70%) |