Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.69 | 21.03 | 21.03 | 21.03 | 219,731 | -0.75(-3.45%) |
Dec 30, 2015 | 21.83 | 22.06 | 21.59 | 21.78 | 301,048 | -0.03(-0.12%) |
Dec 29, 2015 | 21.77 | 21.99 | 21.51 | 21.80 | 142,463 | +0.12(+0.57%) |
Dec 28, 2015 | 21.22 | 21.80 | 20.96 | 21.68 | 244,598 | +0.34(+1.58%) |
Dec 24, 2015 | 21.31 | 21.34 | 21.34 | 21.34 | 171,580 | +0.06(+0.29%) |
Dec 23, 2015 | 21.32 | 21.39 | 21.04 | 21.28 | 185,935 | +0.10(+0.48%) |
Dec 22, 2015 | 20.84 | 21.19 | 20.61 | 21.18 | 222,358 | +0.39(+1.89%) |
Dec 21, 2015 | 20.53 | 20.90 | 20.48 | 20.79 | 191,132 | +0.36(+1.75%) |
Dec 18, 2015 | 20.69 | 20.71 | 20.15 | 20.43 | 428,531 | -0.27(-1.28%) |
Dec 17, 2015 | 20.92 | 21.68 | 20.57 | 20.69 | 133,005 | -0.18(-0.85%) |
Dec 16, 2015 | 20.71 | 20.95 | 20.71 | 20.87 | 135,426 | +0.31(+1.51%) |
Dec 15, 2015 | 20.36 | 20.67 | 20.36 | 20.56 | 202,716 | +0.20(+1.00%) |
Dec 14, 2015 | 20.22 | 20.47 | 20.04 | 20.36 | 226,251 | +0.09(+0.44%) |
Dec 11, 2015 | 20.55 | 20.79 | 20.15 | 20.27 | 297,930 | -0.68(-3.23%) |
Dec 10, 2015 | 20.61 | 21.16 | 20.56 | 20.95 | 276,276 | +0.30(+1.43%) |
Dec 09, 2015 | 21.07 | 21.37 | 20.52 | 20.65 | 267,444 | -0.49(-2.32%) |
Dec 08, 2015 | 21.44 | 21.55 | 21.03 | 21.14 | 170,278 | -0.40(-1.87%) |
Dec 07, 2015 | 21.58 | 21.77 | 20.93 | 21.54 | 375,677 | -0.09(-0.41%) |
Dec 04, 2015 | 21.47 | 22.06 | 21.26 | 21.63 | 245,251 | +0.17(+0.80%) |
Dec 03, 2015 | 21.82 | 22.04 | 21.36 | 21.46 | 231,871 | -0.22(-1.02%) |
Dec 02, 2015 | 21.79 | 22.06 | 21.46 | 21.68 | 156,983 | -0.08(-0.39%) |
Dec 01, 2015 | 21.82 | 21.91 | 21.48 | 21.76 | 177,645 | -0.01(-0.04%) |
Nov 30, 2015 | 21.54 | 21.92 | 21.43 | 21.77 | 577,265 | +0.37(+1.71%) |
Nov 27, 2015 | 21.52 | 21.55 | 21.17 | 21.41 | 95,592 | -0.14(-0.64%) |
Nov 25, 2015 | 21.44 | 21.54 | 21.54 | 21.54 | 123,203 | +0.12(+0.58%) |
Nov 24, 2015 | 21.26 | 21.59 | 21.20 | 21.42 | 157,894 | +0.07(+0.31%) |
Nov 23, 2015 | 21.27 | 21.54 | 21.25 | 21.35 | 134,554 | +0.11(+0.50%) |
Nov 20, 2015 | 21.08 | 21.30 | 20.93 | 21.25 | 197,405 | +0.28(+1.33%) |
Nov 19, 2015 | 21.00 | 21.14 | 20.80 | 20.97 | 193,544 | +0.00(+0.00%) |
Nov 18, 2015 | 20.92 | 21.12 | 20.68 | 20.97 | 349,848 | +0.15(+0.70%) |
Nov 17, 2015 | 20.70 | 21.16 | 19.24 | 20.82 | 322,340 | +0.12(+0.60%) |
Nov 16, 2015 | 20.36 | 20.73 | 20.21 | 20.70 | 170,712 | +0.35(+1.72%) |
Nov 13, 2015 | 20.38 | 20.72 | 20.16 | 20.35 | 410,895 | -0.19(-0.95%) |
Nov 12, 2015 | 20.53 | 20.73 | 20.42 | 20.54 | 365,437 | -0.12(-0.60%) |
Nov 11, 2015 | 20.97 | 21.02 | 20.64 | 20.67 | 239,136 | -0.27(-1.27%) |
Nov 10, 2015 | 20.38 | 20.95 | 20.02 | 20.93 | 370,878 | +0.46(+2.23%) |
Nov 09, 2015 | 20.50 | 20.78 | 20.36 | 20.48 | 276,149 | +0.05(+0.26%) |
Nov 06, 2015 | 19.95 | 20.71 | 19.88 | 20.42 | 353,881 | +0.58(+2.90%) |
Nov 05, 2015 | 19.45 | 20.06 | 19.45 | 19.85 | 187,694 | +0.41(+2.09%) |
Nov 04, 2015 | 19.19 | 19.73 | 19.19 | 19.44 | 209,590 | +0.27(+1.38%) |
Nov 03, 2015 | 19.04 | 19.31 | 18.79 | 19.18 | 142,298 | +0.15(+0.77%) |
Nov 02, 2015 | 18.76 | 19.50 | 18.69 | 19.03 | 118,962 | +0.28(+1.51%) |
Oct 30, 2015 | 19.60 | 19.67 | 18.64 | 18.75 | 127,200 | -0.93(-4.74%) |
Oct 29, 2015 | 19.64 | 19.78 | 19.44 | 19.68 | 231,798 | +0.02(+0.09%) |
Oct 28, 2015 | 19.03 | 19.80 | 19.02 | 19.66 | 307,466 | +0.67(+3.54%) |
Oct 27, 2015 | 18.94 | 19.25 | 18.84 | 18.99 | 246,465 | -0.04(-0.21%) |
Oct 26, 2015 | 18.91 | 19.09 | 17.49 | 19.03 | 276,468 | +0.15(+0.77%) |
Oct 23, 2015 | 18.59 | 19.14 | 18.48 | 18.88 | 431,917 | +0.42(+2.28%) |
Oct 22, 2015 | 18.17 | 18.55 | 17.61 | 18.46 | 353,266 | +0.42(+2.30%) |
Oct 21, 2015 | 18.52 | 18.78 | 18.03 | 18.05 | 136,007 | -0.45(-2.44%) |
Oct 20, 2015 | 18.00 | 18.90 | 17.26 | 18.50 | 429,934 | +0.77(+4.37%) |
Oct 19, 2015 | 17.71 | 17.97 | 17.56 | 17.73 | 112,221 | -0.03(-0.15%) |
Oct 16, 2015 | 17.73 | 18.10 | 17.05 | 17.75 | 128,495 | +0.05(+0.30%) |
Oct 15, 2015 | 17.13 | 17.71 | 17.13 | 17.70 | 198,662 | +0.66(+3.89%) |
Oct 14, 2015 | 17.50 | 17.61 | 16.78 | 17.04 | 359,399 | -0.42(-2.43%) |
Oct 13, 2015 | 17.36 | 17.71 | 17.26 | 17.46 | 164,012 | -0.21(-1.20%) |
Oct 12, 2015 | 17.45 | 17.76 | 17.42 | 17.67 | 100,163 | +0.29(+1.65%) |
Oct 09, 2015 | 17.57 | 17.67 | 17.21 | 17.38 | 137,741 | -0.23(-1.33%) |
Oct 08, 2015 | 17.68 | 17.73 | 17.43 | 17.62 | 190,725 | -0.15(-0.85%) |
Oct 07, 2015 | 17.44 | 17.90 | 17.30 | 17.77 | 137,877 | +0.46(+2.63%) |
Oct 06, 2015 | 17.48 | 17.56 | 17.10 | 17.31 | 121,795 | -0.14(-0.81%) |
Oct 05, 2015 | 17.12 | 17.72 | 17.12 | 17.46 | 304,958 | +0.11(+0.64%) |
Oct 02, 2015 | 17.26 | 17.39 | 16.89 | 17.34 | 158,662 | -0.13(-0.73%) |