Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.61 | 21.90 | 21.90 | 21.90 | 404,800 | +0.27(+1.25%) |
Dec 30, 2015 | 22.00 | 22.75 | 21.50 | 21.63 | 332,181 | -0.45(-2.04%) |
Dec 29, 2015 | 21.18 | 22.11 | 21.01 | 22.08 | 323,380 | +1.08(+5.14%) |
Dec 28, 2015 | 20.93 | 21.31 | 20.81 | 21.00 | 152,311 | +0.04(+0.19%) |
Dec 24, 2015 | 20.82 | 20.96 | 20.96 | 20.96 | 88,100 | +0.16(+0.77%) |
Dec 23, 2015 | 20.39 | 20.95 | 20.39 | 20.80 | 193,276 | +0.30(+1.46%) |
Dec 22, 2015 | 20.26 | 20.59 | 20.10 | 20.50 | 359,726 | +0.21(+1.03%) |
Dec 21, 2015 | 20.58 | 20.77 | 20.02 | 20.29 | 353,196 | -0.21(-1.02%) |
Dec 18, 2015 | 20.93 | 20.97 | 20.23 | 20.50 | 585,693 | -0.37(-1.77%) |
Dec 17, 2015 | 21.23 | 21.38 | 20.77 | 20.87 | 450,090 | -0.28(-1.32%) |
Dec 16, 2015 | 21.18 | 21.50 | 20.60 | 21.15 | 597,714 | +0.18(+0.86%) |
Dec 15, 2015 | 20.12 | 21.09 | 19.35 | 20.97 | 1,047,873 | +1.20(+6.07%) |
Dec 14, 2015 | 20.05 | 20.34 | 19.08 | 19.77 | 441,935 | -0.44(-2.18%) |
Dec 11, 2015 | 19.98 | 21.04 | 19.86 | 20.21 | 815,287 | -0.02(-0.10%) |
Dec 10, 2015 | 19.76 | 20.26 | 19.13 | 20.23 | 532,061 | +0.49(+2.48%) |
Dec 09, 2015 | 19.72 | 20.00 | 19.17 | 19.74 | 787,518 | -0.46(-2.28%) |
Dec 08, 2015 | 19.60 | 20.29 | 19.30 | 20.20 | 956,086 | +0.30(+1.51%) |
Dec 07, 2015 | 18.88 | 19.97 | 18.88 | 19.90 | 718,290 | +0.83(+4.35%) |
Dec 04, 2015 | 18.58 | 19.15 | 18.46 | 19.07 | 627,241 | +0.58(+3.14%) |
Dec 03, 2015 | 19.10 | 19.61 | 18.38 | 18.49 | 881,584 | -0.75(-3.90%) |
Dec 02, 2015 | 17.09 | 19.33 | 17.09 | 19.24 | 1,411,366 | +2.20(+12.91%) |
Dec 01, 2015 | 17.22 | 17.39 | 16.87 | 17.04 | 445,089 | +0.05(+0.29%) |
Nov 30, 2015 | 17.05 | 17.34 | 16.76 | 16.99 | 343,713 | +0.08(+0.47%) |
Nov 27, 2015 | 16.92 | 17.10 | 16.76 | 16.91 | 162,709 | +0.00(+0.00%) |
Nov 25, 2015 | 16.45 | 16.91 | 16.91 | 16.91 | 332,200 | +0.17(+1.02%) |
Nov 24, 2015 | 16.77 | 16.95 | 16.39 | 16.74 | 220,524 | +0.00(+0.00%) |
Nov 23, 2015 | 16.79 | 17.34 | 16.67 | 16.74 | 201,224 | -0.19(-1.12%) |
Nov 20, 2015 | 17.31 | 17.43 | 16.81 | 16.93 | 402,449 | +0.19(+1.14%) |
Nov 19, 2015 | 16.54 | 17.22 | 16.43 | 16.74 | 278,091 | +0.16(+0.97%) |
Nov 18, 2015 | 16.45 | 16.64 | 16.00 | 16.58 | 328,071 | +0.38(+2.35%) |
Nov 17, 2015 | 16.14 | 16.83 | 15.98 | 16.20 | 349,628 | +0.02(+0.12%) |
Nov 16, 2015 | 16.05 | 16.44 | 15.76 | 16.18 | 617,439 | +0.03(+0.19%) |
Nov 13, 2015 | 16.01 | 16.76 | 15.75 | 16.15 | 904,868 | +0.03(+0.19%) |
Nov 12, 2015 | 17.32 | 17.60 | 16.09 | 16.12 | 537,840 | -1.37(-7.83%) |
Nov 11, 2015 | 17.50 | 17.95 | 17.03 | 17.49 | 551,783 | -0.21(-1.19%) |
Nov 10, 2015 | 17.22 | 17.76 | 16.45 | 17.70 | 1,337,153 | +0.49(+2.85%) |
Nov 09, 2015 | 18.06 | 18.06 | 17.06 | 17.21 | 585,904 | -0.94(-5.18%) |
Nov 06, 2015 | 17.00 | 18.50 | 17.00 | 18.15 | 1,410,663 | +1.60(+9.67%) |
Nov 05, 2015 | 19.40 | 20.28 | 16.19 | 16.55 | 3,411,138 | -3.81(-18.71%) |
Nov 04, 2015 | 20.26 | 20.78 | 20.20 | 20.36 | 1,152,400 | +0.18(+0.89%) |
Nov 03, 2015 | 19.70 | 20.60 | 19.59 | 20.18 | 486,610 | +0.41(+2.07%) |
Nov 02, 2015 | 19.56 | 20.05 | 19.29 | 19.77 | 366,645 | +0.31(+1.59%) |
Oct 30, 2015 | 19.75 | 20.40 | 19.40 | 19.46 | 366,387 | -0.22(-1.12%) |
Oct 29, 2015 | 20.31 | 20.31 | 19.32 | 19.68 | 421,691 | -0.63(-3.10%) |
Oct 28, 2015 | 19.39 | 20.50 | 19.01 | 20.31 | 537,010 | +0.66(+3.36%) |
Oct 27, 2015 | 19.80 | 19.97 | 18.94 | 19.65 | 938,168 | -0.16(-0.81%) |
Oct 26, 2015 | 20.50 | 20.52 | 19.78 | 19.81 | 420,835 | -0.72(-3.51%) |
Oct 23, 2015 | 21.03 | 21.24 | 20.43 | 20.53 | 298,614 | -0.37(-1.77%) |
Oct 22, 2015 | 20.34 | 21.40 | 20.05 | 20.90 | 430,700 | +0.75(+3.72%) |
Oct 21, 2015 | 21.49 | 21.65 | 20.06 | 20.15 | 564,936 | -1.34(-6.24%) |
Oct 20, 2015 | 22.01 | 22.05 | 21.22 | 21.49 | 343,671 | -0.46(-2.10%) |
Oct 19, 2015 | 20.77 | 22.42 | 20.53 | 21.95 | 584,207 | +1.15(+5.53%) |
Oct 16, 2015 | 21.57 | 21.68 | 20.16 | 20.80 | 878,049 | -0.74(-3.44%) |
Oct 15, 2015 | 21.16 | 21.60 | 20.94 | 21.54 | 450,077 | +0.27(+1.27%) |
Oct 14, 2015 | 20.61 | 21.44 | 20.29 | 21.27 | 509,914 | +0.34(+1.62%) |
Oct 13, 2015 | 21.65 | 21.88 | 20.68 | 20.93 | 302,309 | -0.77(-3.55%) |
Oct 12, 2015 | 22.44 | 22.44 | 21.21 | 21.70 | 296,837 | -0.67(-3.00%) |
Oct 09, 2015 | 21.91 | 22.82 | 21.90 | 22.37 | 298,193 | +0.65(+2.99%) |
Oct 08, 2015 | 22.37 | 22.37 | 21.13 | 21.72 | 294,186 | -0.58(-2.60%) |
Oct 07, 2015 | 21.29 | 22.40 | 21.00 | 22.30 | 499,112 | +1.06(+4.99%) |
Oct 06, 2015 | 21.72 | 21.95 | 20.83 | 21.24 | 251,104 | -0.53(-2.43%) |
Oct 05, 2015 | 22.34 | 22.49 | 21.34 | 21.77 | 297,632 | -0.36(-1.63%) |
Oct 02, 2015 | 20.77 | 22.14 | 20.59 | 22.13 | 417,496 | +1.19(+5.68%) |