Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.87 | 20.72 | 20.72 | 20.72 | 132,442 | -0.10(-0.50%) |
Dec 30, 2015 | 20.40 | 21.00 | 20.23 | 20.82 | 151,123 | +0.35(+1.70%) |
Dec 29, 2015 | 21.03 | 21.24 | 19.84 | 20.48 | 222,985 | -0.49(-2.32%) |
Dec 28, 2015 | 21.31 | 22.79 | 20.72 | 20.96 | 133,847 | -0.33(-1.54%) |
Dec 24, 2015 | 21.28 | 21.29 | 21.29 | 21.29 | 54,903 | -0.12(-0.57%) |
Dec 23, 2015 | 21.58 | 21.90 | 21.04 | 21.41 | 92,265 | -0.24(-1.12%) |
Dec 22, 2015 | 21.50 | 21.69 | 21.19 | 21.65 | 64,888 | +0.13(+0.60%) |
Dec 21, 2015 | 21.49 | 21.85 | 21.31 | 21.52 | 106,860 | +0.17(+0.81%) |
Dec 18, 2015 | 21.47 | 21.49 | 20.98 | 21.35 | 190,294 | -0.24(-1.12%) |
Dec 17, 2015 | 21.91 | 23.28 | 21.34 | 21.59 | 86,928 | -0.32(-1.46%) |
Dec 16, 2015 | 21.71 | 21.97 | 21.40 | 21.91 | 83,823 | +0.42(+1.93%) |
Dec 15, 2015 | 21.20 | 21.61 | 20.86 | 21.50 | 67,880 | +0.43(+2.05%) |
Dec 14, 2015 | 21.29 | 21.83 | 20.71 | 21.07 | 87,497 | -0.25(-1.18%) |
Dec 11, 2015 | 21.56 | 21.75 | 20.86 | 21.32 | 113,146 | -0.59(-2.69%) |
Dec 10, 2015 | 22.86 | 22.98 | 21.53 | 21.91 | 106,438 | -1.02(-4.45%) |
Dec 09, 2015 | 22.72 | 23.50 | 22.61 | 22.93 | 90,793 | +0.04(+0.19%) |
Dec 08, 2015 | 22.50 | 22.99 | 22.37 | 22.88 | 105,793 | +0.09(+0.38%) |
Dec 07, 2015 | 23.11 | 23.28 | 22.45 | 22.80 | 69,234 | -0.42(-1.79%) |
Dec 04, 2015 | 23.13 | 23.69 | 23.00 | 23.21 | 88,754 | +0.43(+1.90%) |
Dec 03, 2015 | 22.75 | 23.25 | 22.45 | 22.78 | 55,254 | -0.04(-0.19%) |
Dec 02, 2015 | 22.93 | 23.33 | 22.73 | 22.82 | 85,758 | -0.16(-0.71%) |
Dec 01, 2015 | 23.18 | 23.70 | 22.67 | 22.99 | 85,889 | -0.08(-0.34%) |
Nov 30, 2015 | 24.37 | 24.37 | 22.90 | 23.06 | 156,721 | -1.36(-5.56%) |
Nov 27, 2015 | 24.16 | 24.64 | 23.98 | 24.42 | 33,650 | +0.22(+0.89%) |
Nov 25, 2015 | 23.79 | 24.21 | 24.21 | 24.21 | 38,606 | +0.37(+1.56%) |
Nov 24, 2015 | 22.74 | 23.93 | 22.65 | 23.83 | 60,883 | +0.87(+3.77%) |
Nov 23, 2015 | 22.90 | 23.19 | 22.87 | 22.97 | 67,044 | +0.00(+0.00%) |
Nov 20, 2015 | 23.09 | 23.26 | 22.84 | 22.97 | 57,297 | +0.06(+0.26%) |
Nov 19, 2015 | 23.30 | 23.30 | 22.69 | 22.91 | 76,530 | -0.41(-1.74%) |
Nov 18, 2015 | 22.87 | 23.42 | 22.20 | 23.32 | 42,900 | +0.31(+1.35%) |
Nov 17, 2015 | 23.51 | 24.55 | 22.82 | 23.00 | 68,954 | -0.70(-2.96%) |
Nov 16, 2015 | 23.30 | 23.77 | 23.21 | 23.70 | 44,094 | +0.47(+2.01%) |
Nov 13, 2015 | 23.51 | 23.51 | 22.70 | 23.24 | 72,116 | -0.45(-1.90%) |
Nov 12, 2015 | 24.15 | 24.61 | 23.58 | 23.69 | 93,020 | -0.68(-2.80%) |
Nov 11, 2015 | 24.29 | 24.83 | 24.15 | 24.37 | 51,725 | +0.15(+0.61%) |
Nov 10, 2015 | 25.41 | 25.41 | 23.13 | 24.22 | 99,629 | +0.70(+2.98%) |
Nov 09, 2015 | 23.88 | 24.33 | 21.65 | 23.52 | 76,316 | -0.42(-1.73%) |
Nov 06, 2015 | 23.50 | 23.98 | 23.06 | 23.94 | 76,068 | +0.26(+1.10%) |
Nov 05, 2015 | 23.54 | 23.77 | 23.23 | 23.68 | 59,811 | +0.12(+0.51%) |
Nov 04, 2015 | 24.10 | 24.10 | 23.06 | 23.56 | 90,111 | -0.55(-2.30%) |
Nov 03, 2015 | 23.86 | 24.31 | 22.86 | 24.11 | 66,282 | +0.28(+1.16%) |
Nov 02, 2015 | 23.96 | 24.46 | 23.24 | 23.83 | 69,465 | -0.06(-0.25%) |
Oct 30, 2015 | 23.37 | 24.47 | 23.31 | 23.90 | 117,256 | +0.61(+2.60%) |
Oct 29, 2015 | 23.22 | 23.59 | 22.23 | 23.29 | 55,836 | -0.09(-0.37%) |
Oct 28, 2015 | 22.64 | 23.67 | 22.61 | 23.38 | 55,597 | +0.74(+3.29%) |
Oct 27, 2015 | 23.27 | 23.27 | 22.37 | 22.63 | 62,315 | -0.59(-2.53%) |
Oct 26, 2015 | 22.77 | 23.31 | 22.49 | 23.22 | 69,618 | +0.42(+1.82%) |
Oct 23, 2015 | 23.43 | 23.70 | 22.42 | 22.81 | 70,407 | -0.15(-0.64%) |
Oct 22, 2015 | 21.92 | 23.19 | 21.75 | 22.95 | 171,729 | +1.35(+6.25%) |
Oct 21, 2015 | 21.98 | 22.16 | 21.58 | 21.60 | 72,595 | -0.46(-2.08%) |
Oct 20, 2015 | 22.46 | 23.32 | 20.82 | 22.06 | 101,620 | -0.42(-1.89%) |
Oct 19, 2015 | 22.22 | 22.55 | 21.32 | 22.49 | 64,330 | +0.14(+0.62%) |
Oct 16, 2015 | 22.49 | 22.51 | 22.18 | 22.35 | 70,014 | -0.14(-0.62%) |
Oct 15, 2015 | 23.00 | 23.10 | 21.70 | 22.49 | 210,182 | -0.44(-1.92%) |
Oct 14, 2015 | 23.10 | 23.38 | 22.87 | 22.93 | 73,186 | -0.10(-0.41%) |
Oct 13, 2015 | 23.32 | 23.64 | 22.83 | 23.02 | 103,603 | -0.35(-1.48%) |
Oct 12, 2015 | 23.26 | 23.52 | 22.53 | 23.37 | 57,716 | +0.04(+0.19%) |
Oct 09, 2015 | 23.06 | 23.55 | 21.75 | 23.32 | 56,848 | +0.28(+1.20%) |
Oct 08, 2015 | 22.92 | 23.23 | 22.27 | 23.05 | 153,690 | +0.08(+0.34%) |
Oct 07, 2015 | 22.83 | 23.10 | 22.52 | 22.97 | 125,658 | +0.15(+0.64%) |
Oct 06, 2015 | 23.18 | 23.19 | 21.98 | 22.82 | 68,455 | -0.43(-1.86%) |
Oct 05, 2015 | 22.16 | 23.35 | 21.95 | 23.26 | 157,115 | +1.15(+5.21%) |
Oct 02, 2015 | 21.25 | 22.14 | 20.97 | 22.10 | 158,862 | +0.74(+3.48%) |