Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.50 | 22.44 | 22.44 | 22.44 | 93,000 | -0.14(-0.62%) |
Dec 30, 2015 | 22.67 | 22.96 | 22.56 | 22.58 | 44,399 | -0.08(-0.35%) |
Dec 29, 2015 | 22.69 | 22.90 | 22.55 | 22.66 | 80,975 | +0.13(+0.58%) |
Dec 28, 2015 | 22.42 | 22.68 | 21.89 | 22.53 | 88,002 | -0.04(-0.18%) |
Dec 24, 2015 | 22.58 | 22.57 | 22.57 | 22.57 | 28,100 | +0.02(+0.09%) |
Dec 23, 2015 | 22.38 | 22.91 | 22.18 | 22.55 | 74,452 | +0.27(+1.21%) |
Dec 22, 2015 | 21.92 | 22.32 | 21.41 | 22.28 | 107,365 | +0.43(+1.97%) |
Dec 21, 2015 | 22.57 | 22.57 | 21.65 | 21.85 | 115,828 | -0.58(-2.59%) |
Dec 18, 2015 | 22.06 | 23.24 | 20.72 | 22.43 | 304,323 | +0.26(+1.17%) |
Dec 17, 2015 | 21.80 | 22.61 | 21.56 | 22.17 | 122,319 | +0.50(+2.31%) |
Dec 16, 2015 | 21.47 | 21.82 | 21.23 | 21.67 | 142,142 | +0.32(+1.50%) |
Dec 15, 2015 | 20.89 | 21.35 | 20.84 | 21.35 | 131,516 | +0.63(+3.04%) |
Dec 14, 2015 | 20.89 | 21.13 | 20.43 | 20.72 | 174,633 | -0.13(-0.62%) |
Dec 11, 2015 | 21.39 | 21.39 | 20.69 | 20.85 | 92,586 | -0.97(-4.45%) |
Dec 10, 2015 | 21.90 | 22.20 | 21.61 | 21.82 | 136,500 | -0.15(-0.68%) |
Dec 09, 2015 | 21.85 | 22.08 | 19.99 | 21.97 | 126,258 | -0.32(-1.44%) |
Dec 08, 2015 | 21.90 | 22.37 | 21.62 | 22.29 | 97,162 | +0.23(+1.04%) |
Dec 07, 2015 | 21.53 | 22.16 | 21.43 | 22.06 | 153,780 | +0.55(+2.56%) |
Dec 04, 2015 | 21.53 | 21.56 | 21.17 | 21.51 | 134,440 | +0.03(+0.14%) |
Dec 03, 2015 | 22.27 | 22.37 | 21.25 | 21.48 | 111,642 | -0.67(-3.02%) |
Dec 02, 2015 | 22.04 | 22.24 | 21.63 | 22.15 | 176,370 | +0.15(+0.68%) |
Dec 01, 2015 | 21.60 | 22.07 | 21.28 | 22.00 | 114,568 | +0.52(+2.42%) |
Nov 30, 2015 | 22.50 | 22.50 | 21.39 | 21.48 | 197,948 | -0.93(-4.15%) |
Nov 27, 2015 | 22.27 | 22.68 | 21.99 | 22.41 | 51,896 | +0.17(+0.76%) |
Nov 25, 2015 | 21.39 | 22.24 | 22.24 | 22.24 | 161,800 | +0.59(+2.73%) |
Nov 24, 2015 | 20.93 | 21.67 | 20.83 | 21.65 | 93,952 | +0.67(+3.19%) |
Nov 23, 2015 | 20.77 | 21.61 | 20.53 | 20.98 | 262,734 | +0.15(+0.72%) |
Nov 20, 2015 | 20.59 | 20.95 | 20.42 | 20.83 | 175,461 | +0.37(+1.81%) |
Nov 19, 2015 | 20.84 | 20.84 | 20.16 | 20.46 | 141,984 | -0.42(-2.01%) |
Nov 18, 2015 | 20.71 | 20.96 | 20.38 | 20.88 | 134,921 | +0.18(+0.87%) |
Nov 17, 2015 | 20.06 | 21.03 | 19.91 | 20.70 | 216,087 | +0.73(+3.66%) |
Nov 16, 2015 | 20.00 | 20.23 | 19.60 | 19.97 | 276,006 | -0.10(-0.50%) |
Nov 13, 2015 | 19.82 | 20.29 | 19.67 | 20.07 | 95,875 | +0.12(+0.60%) |
Nov 12, 2015 | 20.57 | 20.59 | 19.89 | 19.95 | 91,979 | -0.75(-3.62%) |
Nov 11, 2015 | 20.89 | 21.08 | 20.57 | 20.70 | 83,944 | -0.16(-0.77%) |
Nov 10, 2015 | 21.07 | 21.34 | 20.81 | 20.86 | 188,945 | -0.23(-1.09%) |
Nov 09, 2015 | 20.74 | 21.22 | 20.66 | 21.09 | 196,693 | +0.26(+1.25%) |
Nov 06, 2015 | 20.70 | 21.19 | 20.42 | 20.83 | 365,333 | -0.03(-0.14%) |
Nov 05, 2015 | 20.44 | 20.88 | 19.81 | 20.86 | 208,681 | +0.38(+1.86%) |
Nov 04, 2015 | 20.07 | 20.60 | 19.89 | 20.48 | 249,340 | +0.44(+2.20%) |
Nov 03, 2015 | 19.35 | 20.58 | 18.75 | 20.04 | 365,039 | +0.59(+3.03%) |
Nov 02, 2015 | 18.61 | 19.50 | 18.50 | 19.45 | 239,600 | +0.93(+4.99%) |
Oct 30, 2015 | 18.46 | 18.83 | 18.30 | 18.52 | 180,247 | +0.02(+0.14%) |
Oct 29, 2015 | 18.80 | 19.37 | 18.39 | 18.50 | 204,484 | -0.28(-1.49%) |
Oct 28, 2015 | 19.60 | 19.66 | 18.18 | 18.78 | 627,092 | -0.61(-3.15%) |
Oct 27, 2015 | 18.82 | 19.56 | 18.82 | 19.39 | 313,198 | +0.48(+2.54%) |
Oct 26, 2015 | 19.02 | 19.41 | 18.53 | 18.91 | 132,363 | -0.07(-0.37%) |
Oct 23, 2015 | 18.51 | 19.31 | 18.30 | 18.98 | 139,863 | +0.69(+3.77%) |
Oct 22, 2015 | 18.45 | 18.64 | 17.54 | 18.29 | 298,346 | -0.10(-0.54%) |
Oct 21, 2015 | 18.64 | 18.80 | 18.13 | 18.39 | 292,162 | -0.25(-1.34%) |
Oct 20, 2015 | 19.21 | 19.21 | 18.45 | 18.64 | 145,728 | -0.57(-2.97%) |
Oct 19, 2015 | 19.12 | 19.45 | 18.84 | 19.21 | 176,379 | -0.02(-0.10%) |
Oct 16, 2015 | 18.70 | 19.49 | 18.70 | 19.23 | 292,141 | +0.60(+3.22%) |
Oct 15, 2015 | 17.71 | 18.73 | 17.71 | 18.63 | 165,653 | +0.94(+5.31%) |
Oct 14, 2015 | 18.41 | 18.66 | 17.46 | 17.69 | 319,613 | -0.69(-3.75%) |
Oct 13, 2015 | 19.37 | 19.37 | 18.32 | 18.38 | 236,764 | -1.15(-5.89%) |
Oct 12, 2015 | 18.28 | 19.79 | 18.28 | 19.53 | 302,132 | +1.21(+6.60%) |
Oct 09, 2015 | 18.20 | 18.39 | 17.87 | 18.32 | 361,753 | +0.11(+0.60%) |
Oct 08, 2015 | 18.36 | 18.39 | 17.80 | 18.21 | 379,869 | -0.20(-1.09%) |
Oct 07, 2015 | 18.26 | 18.57 | 17.71 | 18.41 | 582,651 | +0.15(+0.82%) |
Oct 06, 2015 | 20.25 | 20.55 | 18.19 | 18.26 | 787,190 | -2.21(-10.80%) |
Oct 05, 2015 | 22.45 | 22.87 | 19.41 | 20.47 | 1,981,470 | -1.98(-8.82%) |
Oct 02, 2015 | 21.51 | 22.57 | 21.47 | 22.45 | 173,365 | +0.59(+2.70%) |