Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.82 | 21.45 | 21.45 | 21.45 | 152,257 | -0.30(-1.38%) |
Dec 30, 2015 | 21.59 | 21.90 | 21.59 | 21.75 | 163,225 | -0.17(-0.76%) |
Dec 29, 2015 | 21.93 | 22.08 | 21.78 | 21.92 | 132,883 | +0.45(+2.11%) |
Dec 28, 2015 | 21.64 | 21.72 | 21.36 | 21.47 | 254,610 | -1.55(-6.74%) |
Dec 24, 2015 | 22.94 | 23.02 | 23.02 | 23.02 | 108,214 | -0.40(-1.70%) |
Dec 23, 2015 | 23.36 | 23.44 | 23.12 | 23.42 | 217,085 | -0.43(-1.78%) |
Dec 22, 2015 | 23.51 | 23.93 | 23.34 | 23.84 | 318,033 | +0.63(+2.71%) |
Dec 21, 2015 | 23.10 | 23.29 | 23.02 | 23.21 | 334,394 | +1.37(+6.26%) |
Dec 18, 2015 | 21.71 | 22.11 | 21.64 | 21.85 | 231,222 | +0.31(+1.46%) |
Dec 17, 2015 | 22.16 | 22.16 | 21.48 | 21.53 | 307,699 | +0.01(+0.04%) |
Dec 16, 2015 | 21.16 | 21.59 | 21.12 | 21.52 | 207,621 | +0.60(+2.87%) |
Dec 15, 2015 | 21.02 | 21.15 | 20.85 | 20.92 | 268,686 | -0.06(-0.26%) |
Dec 14, 2015 | 20.81 | 20.98 | 20.65 | 20.98 | 193,769 | +1.53(+7.89%) |
Dec 11, 2015 | 19.82 | 19.84 | 19.35 | 19.44 | 196,112 | -0.67(-3.31%) |
Dec 10, 2015 | 20.08 | 20.36 | 19.95 | 20.11 | 174,489 | +0.04(+0.18%) |
Dec 09, 2015 | 20.31 | 20.66 | 20.06 | 20.07 | 199,200 | -0.18(-0.91%) |
Dec 08, 2015 | 20.02 | 20.45 | 19.96 | 20.26 | 333,121 | -0.62(-2.97%) |
Dec 07, 2015 | 21.37 | 21.37 | 20.71 | 20.88 | 283,653 | -0.74(-3.42%) |
Dec 04, 2015 | 20.96 | 21.68 | 20.96 | 21.61 | 403,703 | -0.08(-0.38%) |
Dec 03, 2015 | 21.91 | 22.01 | 21.59 | 21.70 | 268,397 | +0.16(+0.73%) |
Dec 02, 2015 | 21.72 | 21.88 | 21.39 | 21.54 | 499,131 | +1.00(+4.86%) |
Dec 01, 2015 | 20.65 | 20.65 | 20.28 | 20.54 | 243,812 | +0.07(+0.36%) |
Nov 30, 2015 | 19.84 | 20.50 | 19.81 | 20.47 | 366,970 | +0.83(+4.24%) |
Nov 27, 2015 | 19.97 | 20.02 | 19.60 | 19.64 | 589,997 | -3.20(-14.00%) |
Nov 25, 2015 | 22.88 | 22.83 | 22.83 | 22.83 | 250,624 | +0.43(+1.90%) |
Nov 24, 2015 | 22.17 | 22.45 | 22.06 | 22.41 | 202,391 | +0.07(+0.33%) |
Nov 23, 2015 | 22.40 | 22.41 | 22.15 | 22.34 | 271,062 | -0.52(-2.26%) |
Nov 20, 2015 | 23.02 | 23.10 | 22.82 | 22.85 | 237,379 | -0.06(-0.24%) |
Nov 19, 2015 | 22.87 | 23.01 | 22.71 | 22.91 | 349,761 | +0.63(+2.82%) |
Nov 18, 2015 | 22.00 | 22.41 | 21.85 | 22.28 | 307,989 | -0.13(-0.58%) |
Nov 17, 2015 | 22.30 | 22.58 | 22.24 | 22.41 | 350,045 | -0.50(-2.18%) |
Nov 16, 2015 | 22.27 | 22.92 | 22.22 | 22.91 | 565,269 | +2.06(+9.88%) |
Nov 13, 2015 | 21.58 | 21.58 | 20.70 | 20.85 | 478,517 | -1.51(-6.74%) |
Nov 12, 2015 | 22.84 | 22.91 | 22.31 | 22.35 | 378,391 | -0.98(-4.20%) |
Nov 11, 2015 | 23.53 | 23.70 | 23.29 | 23.33 | 253,811 | +0.18(+0.80%) |
Nov 10, 2015 | 23.05 | 23.29 | 22.96 | 23.15 | 274,792 | +0.33(+1.46%) |
Nov 09, 2015 | 23.22 | 23.32 | 22.64 | 22.82 | 613,158 | -0.15(-0.64%) |
Nov 06, 2015 | 22.35 | 23.03 | 22.23 | 22.96 | 580,239 | +1.11(+5.07%) |
Nov 05, 2015 | 21.89 | 22.09 | 21.74 | 21.85 | 934,348 | +0.74(+3.50%) |
Nov 04, 2015 | 21.36 | 21.52 | 21.01 | 21.12 | 839,194 | +1.70(+8.76%) |
Nov 03, 2015 | 19.46 | 19.60 | 19.14 | 19.42 | 255,426 | -0.30(-1.50%) |
Nov 02, 2015 | 19.58 | 19.78 | 19.36 | 19.71 | 181,842 | -0.28(-1.39%) |
Oct 30, 2015 | 19.91 | 20.20 | 19.89 | 19.99 | 183,667 | +0.10(+0.51%) |
Oct 29, 2015 | 19.67 | 19.98 | 19.67 | 19.89 | 391,490 | +0.43(+2.18%) |
Oct 28, 2015 | 19.80 | 19.87 | 19.22 | 19.46 | 719,337 | -0.89(-4.36%) |
Oct 27, 2015 | 20.63 | 20.63 | 20.22 | 20.35 | 326,169 | -0.15(-0.72%) |
Oct 26, 2015 | 20.71 | 20.71 | 20.46 | 20.50 | 401,013 | -1.11(-5.13%) |
Oct 23, 2015 | 21.62 | 21.78 | 21.24 | 21.61 | 612,163 | +1.17(+5.74%) |
Oct 22, 2015 | 19.96 | 20.56 | 19.96 | 20.43 | 501,541 | +1.39(+7.28%) |
Oct 21, 2015 | 19.49 | 19.49 | 18.96 | 19.05 | 517,267 | -1.81(-8.68%) |
Oct 20, 2015 | 20.62 | 20.95 | 20.62 | 20.86 | 318,205 | +0.64(+3.15%) |
Oct 19, 2015 | 20.26 | 20.32 | 20.05 | 20.22 | 332,690 | -0.55(-2.67%) |
Oct 16, 2015 | 20.53 | 20.85 | 20.29 | 20.77 | 398,628 | +0.52(+2.55%) |
Oct 15, 2015 | 19.78 | 20.38 | 19.77 | 20.26 | 449,490 | +1.64(+8.84%) |
Oct 14, 2015 | 18.77 | 18.88 | 18.54 | 18.61 | 285,283 | -0.56(-2.94%) |
Oct 13, 2015 | 19.05 | 19.45 | 18.94 | 19.17 | 242,478 | -0.14(-0.72%) |
Oct 12, 2015 | 19.44 | 19.54 | 19.28 | 19.31 | 638,265 | +1.28(+7.07%) |
Oct 09, 2015 | 18.34 | 18.39 | 17.97 | 18.04 | 194,265 | -0.37(-2.01%) |
Oct 08, 2015 | 17.91 | 18.43 | 17.71 | 18.41 | 377,866 | -0.46(-2.45%) |
Oct 07, 2015 | 19.05 | 19.08 | 18.62 | 18.87 | 570,475 | +0.91(+5.09%) |
Oct 06, 2015 | 18.02 | 18.15 | 17.83 | 17.96 | 223,758 | -0.18(-0.97%) |
Oct 05, 2015 | 18.02 | 18.29 | 17.79 | 18.13 | 335,672 | +0.50(+2.83%) |
Oct 02, 2015 | 16.38 | 17.69 | 16.38 | 17.63 | 328,376 | +0.84(+5.01%) |