Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.71 | 21.20 | 21.20 | 21.20 | 390,569 | -0.53(-2.43%) |
Dec 30, 2015 | 21.84 | 22.08 | 21.59 | 21.73 | 415,858 | -0.08(-0.38%) |
Dec 29, 2015 | 21.88 | 22.33 | 21.51 | 21.81 | 403,592 | +0.03(+0.14%) |
Dec 28, 2015 | 21.77 | 21.95 | 21.55 | 21.78 | 304,723 | -0.07(-0.31%) |
Dec 24, 2015 | 21.81 | 21.85 | 21.85 | 21.85 | 241,539 | +0.06(+0.29%) |
Dec 23, 2015 | 21.40 | 21.82 | 21.34 | 21.79 | 584,917 | +0.47(+2.18%) |
Dec 22, 2015 | 21.57 | 22.18 | 20.83 | 21.32 | 1,140,778 | -1.28(-5.64%) |
Dec 21, 2015 | 20.90 | 22.64 | 20.63 | 22.60 | 685,607 | +0.85(+3.90%) |
Dec 18, 2015 | 21.59 | 22.00 | 21.57 | 21.75 | 1,777,320 | -0.04(-0.21%) |
Dec 17, 2015 | 22.10 | 22.34 | 21.65 | 21.79 | 409,079 | -0.29(-1.29%) |
Dec 16, 2015 | 21.79 | 22.21 | 21.43 | 22.08 | 494,900 | +0.39(+1.82%) |
Dec 15, 2015 | 21.46 | 21.80 | 21.15 | 21.68 | 395,919 | +0.35(+1.65%) |
Dec 14, 2015 | 21.47 | 21.64 | 20.80 | 21.33 | 471,956 | -0.12(-0.58%) |
Dec 11, 2015 | 21.35 | 21.70 | 21.19 | 21.46 | 383,909 | -0.22(-1.04%) |
Dec 10, 2015 | 21.46 | 21.71 | 21.08 | 21.68 | 346,729 | +0.19(+0.87%) |
Dec 09, 2015 | 21.72 | 21.84 | 21.39 | 21.49 | 310,868 | -0.26(-1.21%) |
Dec 08, 2015 | 21.44 | 21.91 | 21.40 | 21.76 | 288,282 | +0.14(+0.66%) |
Dec 07, 2015 | 21.74 | 21.91 | 19.93 | 21.61 | 608,845 | -0.23(-1.03%) |
Dec 04, 2015 | 21.59 | 21.96 | 21.59 | 21.84 | 506,046 | +0.17(+0.80%) |
Dec 03, 2015 | 22.37 | 22.46 | 21.52 | 21.67 | 367,092 | -0.61(-2.74%) |
Dec 02, 2015 | 22.51 | 22.62 | 22.24 | 22.28 | 343,274 | -0.23(-1.02%) |
Dec 01, 2015 | 22.29 | 22.65 | 22.13 | 22.51 | 483,918 | +0.35(+1.59%) |
Nov 30, 2015 | 22.42 | 22.42 | 21.82 | 22.15 | 287,608 | -0.22(-0.97%) |
Nov 27, 2015 | 21.95 | 22.41 | 21.73 | 22.37 | 129,799 | +0.42(+1.90%) |
Nov 25, 2015 | 22.28 | 21.95 | 21.95 | 21.95 | 254,602 | -0.16(-0.73%) |
Nov 24, 2015 | 21.34 | 22.18 | 21.26 | 22.12 | 514,665 | +0.62(+2.86%) |
Nov 23, 2015 | 21.53 | 22.03 | 21.34 | 21.50 | 278,034 | -0.03(-0.12%) |
Nov 20, 2015 | 21.41 | 21.80 | 21.30 | 21.53 | 320,079 | +0.27(+1.29%) |
Nov 19, 2015 | 21.56 | 21.73 | 21.20 | 21.25 | 361,243 | -0.41(-1.90%) |
Nov 18, 2015 | 21.36 | 21.73 | 21.32 | 21.67 | 461,953 | +0.32(+1.51%) |
Nov 17, 2015 | 20.86 | 21.52 | 20.58 | 21.34 | 725,895 | +0.49(+2.36%) |
Nov 16, 2015 | 20.24 | 20.88 | 20.09 | 20.85 | 343,260 | +0.62(+3.08%) |
Nov 13, 2015 | 20.39 | 20.61 | 19.98 | 20.23 | 470,588 | -0.32(-1.55%) |
Nov 12, 2015 | 20.97 | 21.04 | 20.47 | 20.55 | 407,252 | -0.58(-2.75%) |
Nov 11, 2015 | 21.34 | 21.48 | 21.08 | 21.13 | 255,034 | -0.11(-0.49%) |
Nov 10, 2015 | 20.70 | 21.31 | 20.66 | 21.23 | 380,320 | +0.43(+2.07%) |
Nov 09, 2015 | 21.09 | 21.23 | 19.13 | 20.80 | 330,064 | -0.46(-2.17%) |
Nov 06, 2015 | 20.68 | 21.35 | 20.56 | 21.26 | 451,297 | +0.46(+2.22%) |
Nov 05, 2015 | 20.63 | 20.90 | 20.30 | 20.80 | 472,292 | +0.22(+1.06%) |
Nov 04, 2015 | 20.99 | 21.14 | 20.45 | 20.59 | 534,410 | -0.42(-2.00%) |
Nov 03, 2015 | 20.66 | 21.08 | 20.14 | 21.01 | 570,945 | +0.31(+1.50%) |
Nov 02, 2015 | 20.33 | 20.84 | 20.33 | 20.69 | 383,738 | +0.42(+2.07%) |
Oct 30, 2015 | 20.21 | 20.51 | 19.92 | 20.27 | 525,940 | +0.04(+0.19%) |
Oct 29, 2015 | 20.10 | 20.50 | 20.03 | 20.24 | 468,200 | +0.03(+0.15%) |
Oct 28, 2015 | 19.49 | 20.25 | 19.46 | 20.21 | 480,615 | +0.71(+3.62%) |
Oct 27, 2015 | 19.23 | 19.69 | 19.16 | 19.50 | 538,638 | +0.24(+1.25%) |
Oct 26, 2015 | 18.83 | 19.38 | 18.79 | 19.26 | 552,640 | +0.29(+1.50%) |
Oct 23, 2015 | 18.43 | 19.04 | 18.38 | 18.98 | 383,344 | +0.78(+4.31%) |
Oct 22, 2015 | 18.26 | 18.35 | 17.87 | 18.19 | 347,958 | +0.07(+0.39%) |
Oct 21, 2015 | 18.05 | 18.42 | 17.83 | 18.12 | 537,926 | +0.09(+0.50%) |
Oct 20, 2015 | 18.20 | 18.32 | 17.81 | 18.03 | 255,813 | -0.20(-1.11%) |
Oct 19, 2015 | 18.14 | 18.42 | 18.04 | 18.23 | 242,328 | +0.03(+0.14%) |
Oct 16, 2015 | 18.34 | 18.38 | 17.79 | 18.21 | 350,864 | -0.06(-0.31%) |
Oct 15, 2015 | 17.80 | 18.30 | 17.77 | 18.26 | 315,081 | +0.51(+2.85%) |
Oct 14, 2015 | 17.74 | 18.04 | 17.70 | 17.76 | 742,019 | +0.09(+0.49%) |
Oct 13, 2015 | 17.67 | 18.00 | 17.63 | 17.67 | 438,786 | -0.12(-0.67%) |
Oct 12, 2015 | 17.70 | 17.96 | 17.68 | 17.79 | 390,003 | +0.06(+0.34%) |
Oct 09, 2015 | 17.76 | 17.82 | 17.48 | 17.73 | 376,249 | +0.06(+0.32%) |
Oct 08, 2015 | 17.67 | 18.00 | 17.36 | 17.67 | 669,128 | -0.07(-0.40%) |
Oct 07, 2015 | 17.27 | 17.77 | 17.07 | 17.75 | 632,439 | +0.62(+3.64%) |
Oct 06, 2015 | 17.02 | 17.35 | 16.92 | 17.12 | 741,185 | +0.00(+0.02%) |
Oct 05, 2015 | 17.16 | 17.16 | 16.72 | 17.12 | 471,860 | +0.06(+0.35%) |
Oct 02, 2015 | 16.29 | 17.21 | 16.13 | 17.06 | 642,652 | +0.62(+3.76%) |