Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.47 | 20.27 | 20.27 | 20.27 | 48,500 | -0.34(-1.65%) |
Dec 30, 2015 | 20.64 | 20.96 | 20.55 | 20.61 | 21,747 | -0.11(-0.53%) |
Dec 29, 2015 | 20.51 | 20.76 | 20.39 | 20.72 | 49,687 | +0.13(+0.63%) |
Dec 28, 2015 | 20.62 | 20.99 | 20.37 | 20.59 | 55,299 | -0.05(-0.24%) |
Dec 24, 2015 | 20.47 | 20.64 | 20.64 | 20.64 | 28,200 | +0.09(+0.44%) |
Dec 23, 2015 | 20.55 | 20.87 | 20.31 | 20.55 | 30,420 | -0.10(-0.48%) |
Dec 22, 2015 | 20.71 | 20.90 | 20.38 | 20.65 | 43,637 | +0.05(+0.24%) |
Dec 21, 2015 | 20.41 | 21.09 | 20.34 | 20.60 | 72,534 | +0.42(+2.08%) |
Dec 18, 2015 | 20.13 | 20.52 | 19.71 | 20.18 | 267,417 | -0.07(-0.35%) |
Dec 17, 2015 | 20.20 | 20.54 | 19.93 | 20.25 | 103,950 | +0.02(+0.10%) |
Dec 16, 2015 | 20.69 | 20.87 | 19.64 | 20.23 | 235,539 | -0.38(-1.84%) |
Dec 15, 2015 | 20.40 | 20.80 | 20.09 | 20.61 | 69,933 | +0.21(+1.03%) |
Dec 14, 2015 | 20.71 | 20.88 | 20.19 | 20.40 | 74,459 | -0.14(-0.68%) |
Dec 11, 2015 | 19.96 | 20.80 | 19.96 | 20.54 | 56,734 | +0.17(+0.83%) |
Dec 10, 2015 | 20.41 | 20.66 | 20.25 | 20.37 | 55,549 | -0.08(-0.39%) |
Dec 09, 2015 | 21.12 | 21.12 | 20.27 | 20.45 | 36,710 | -0.68(-3.22%) |
Dec 08, 2015 | 21.36 | 21.43 | 21.09 | 21.13 | 50,511 | -0.32(-1.49%) |
Dec 07, 2015 | 21.54 | 21.74 | 21.30 | 21.45 | 47,676 | -0.10(-0.46%) |
Dec 04, 2015 | 20.95 | 21.65 | 20.86 | 21.55 | 60,210 | +0.54(+2.57%) |
Dec 03, 2015 | 20.58 | 21.27 | 20.49 | 21.01 | 67,232 | +0.41(+1.99%) |
Dec 02, 2015 | 21.10 | 21.24 | 20.57 | 20.60 | 57,198 | -0.60(-2.83%) |
Dec 01, 2015 | 21.07 | 21.36 | 20.93 | 21.20 | 64,320 | +0.14(+0.66%) |
Nov 30, 2015 | 21.77 | 21.77 | 21.06 | 21.06 | 68,108 | -0.72(-3.31%) |
Nov 27, 2015 | 21.86 | 22.00 | 21.72 | 21.78 | 12,435 | +0.01(+0.05%) |
Nov 25, 2015 | 21.61 | 21.77 | 21.77 | 21.77 | 29,700 | +0.29(+1.35%) |
Nov 24, 2015 | 21.43 | 22.24 | 21.26 | 21.48 | 22,297 | -0.12(-0.56%) |
Nov 23, 2015 | 21.41 | 21.92 | 21.39 | 21.60 | 48,958 | +0.06(+0.28%) |
Nov 20, 2015 | 21.42 | 21.85 | 21.23 | 21.54 | 30,413 | +0.26(+1.22%) |
Nov 19, 2015 | 21.25 | 21.32 | 20.86 | 21.28 | 30,784 | +0.14(+0.66%) |
Nov 18, 2015 | 20.84 | 21.29 | 20.77 | 21.14 | 37,916 | +0.23(+1.10%) |
Nov 17, 2015 | 20.50 | 21.12 | 20.36 | 20.91 | 44,044 | +0.42(+2.05%) |
Nov 16, 2015 | 20.51 | 20.73 | 20.22 | 20.49 | 40,977 | +0.04(+0.20%) |
Nov 13, 2015 | 20.30 | 20.99 | 20.30 | 20.45 | 32,335 | -0.03(-0.15%) |
Nov 12, 2015 | 21.26 | 21.31 | 20.43 | 20.48 | 62,762 | -1.02(-4.74%) |
Nov 11, 2015 | 23.63 | 23.79 | 21.44 | 21.50 | 55,234 | -2.29(-9.63%) |
Nov 10, 2015 | 22.44 | 24.98 | 22.44 | 23.79 | 142,389 | +1.77(+8.04%) |
Nov 09, 2015 | 22.55 | 22.55 | 21.87 | 22.02 | 76,823 | -0.43(-1.92%) |
Nov 06, 2015 | 21.72 | 22.77 | 21.56 | 22.45 | 40,670 | +0.61(+2.79%) |
Nov 05, 2015 | 21.36 | 21.99 | 21.12 | 21.84 | 37,226 | +0.49(+2.30%) |
Nov 04, 2015 | 21.67 | 21.79 | 21.27 | 21.35 | 44,672 | -0.19(-0.88%) |
Nov 03, 2015 | 21.58 | 21.92 | 21.42 | 21.54 | 26,070 | -0.22(-1.01%) |
Nov 02, 2015 | 21.25 | 21.83 | 21.08 | 21.76 | 75,635 | +0.43(+2.02%) |
Oct 30, 2015 | 21.45 | 21.64 | 21.30 | 21.33 | 29,550 | -0.22(-1.02%) |
Oct 29, 2015 | 21.61 | 21.90 | 21.21 | 21.55 | 34,250 | -0.04(-0.19%) |
Oct 28, 2015 | 20.82 | 21.75 | 20.80 | 21.59 | 49,251 | +0.87(+4.20%) |
Oct 27, 2015 | 20.86 | 21.00 | 20.50 | 20.72 | 44,587 | -0.17(-0.81%) |
Oct 26, 2015 | 21.17 | 21.18 | 20.73 | 20.89 | 20,439 | -0.33(-1.56%) |
Oct 23, 2015 | 21.05 | 21.45 | 20.92 | 21.22 | 58,197 | +0.26(+1.24%) |
Oct 22, 2015 | 21.37 | 21.37 | 20.56 | 20.96 | 42,841 | -0.30(-1.41%) |
Oct 21, 2015 | 21.96 | 21.96 | 21.11 | 21.26 | 17,789 | -0.62(-2.83%) |
Oct 20, 2015 | 21.82 | 22.00 | 21.53 | 21.88 | 30,882 | +0.12(+0.55%) |
Oct 19, 2015 | 21.50 | 22.19 | 21.38 | 21.76 | 32,266 | +0.11(+0.51%) |
Oct 16, 2015 | 21.82 | 21.95 | 21.22 | 21.65 | 52,208 | -0.08(-0.37%) |
Oct 15, 2015 | 20.79 | 21.73 | 20.70 | 21.73 | 35,644 | +0.96(+4.62%) |
Oct 14, 2015 | 21.45 | 21.69 | 20.71 | 20.77 | 55,226 | -0.69(-3.22%) |
Oct 13, 2015 | 22.00 | 22.14 | 21.42 | 21.46 | 39,356 | -0.71(-3.20%) |
Oct 12, 2015 | 21.53 | 22.21 | 21.37 | 22.17 | 30,476 | +0.68(+3.16%) |
Oct 09, 2015 | 21.94 | 22.37 | 21.38 | 21.49 | 50,315 | -0.38(-1.74%) |
Oct 08, 2015 | 22.00 | 22.00 | 21.45 | 21.87 | 52,460 | -0.23(-1.04%) |
Oct 07, 2015 | 21.91 | 22.18 | 21.30 | 22.10 | 114,739 | +0.27(+1.24%) |
Oct 06, 2015 | 22.31 | 22.50 | 21.64 | 21.83 | 86,841 | -0.42(-1.89%) |
Oct 05, 2015 | 21.85 | 22.84 | 21.85 | 22.25 | 94,945 | +0.53(+2.44%) |
Oct 02, 2015 | 21.70 | 21.74 | 21.26 | 21.72 | 89,550 | -0.13(-0.59%) |