Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.50 | 22.75 | 22.75 | 22.75 | 180,500 | +0.25(+1.11%) |
Dec 30, 2015 | 22.75 | 22.89 | 22.48 | 22.50 | 62,076 | -0.39(-1.70%) |
Dec 29, 2015 | 22.68 | 22.98 | 22.42 | 22.89 | 86,162 | +0.27(+1.19%) |
Dec 28, 2015 | 22.66 | 22.94 | 22.35 | 22.62 | 127,650 | -0.07(-0.31%) |
Dec 24, 2015 | 22.68 | 22.69 | 22.69 | 22.69 | 54,900 | +0.07(+0.31%) |
Dec 23, 2015 | 22.67 | 22.77 | 22.41 | 22.62 | 236,612 | -0.02(-0.09%) |
Dec 22, 2015 | 22.45 | 22.81 | 22.05 | 22.64 | 106,246 | +0.23(+1.03%) |
Dec 21, 2015 | 22.60 | 22.60 | 22.09 | 22.41 | 83,647 | +0.01(+0.04%) |
Dec 18, 2015 | 22.75 | 23.33 | 22.36 | 22.40 | 176,172 | -0.51(-2.23%) |
Dec 17, 2015 | 23.31 | 23.69 | 22.77 | 22.91 | 112,253 | -0.44(-1.88%) |
Dec 16, 2015 | 22.93 | 23.38 | 22.85 | 23.35 | 58,316 | +0.51(+2.23%) |
Dec 15, 2015 | 22.70 | 23.32 | 22.54 | 22.84 | 173,351 | +0.18(+0.79%) |
Dec 14, 2015 | 22.84 | 23.09 | 22.55 | 22.66 | 106,695 | -0.20(-0.87%) |
Dec 11, 2015 | 23.65 | 23.67 | 22.84 | 22.86 | 118,400 | -0.96(-4.03%) |
Dec 10, 2015 | 23.77 | 24.08 | 23.77 | 23.82 | 150,689 | +0.05(+0.21%) |
Dec 09, 2015 | 24.09 | 24.53 | 23.14 | 23.77 | 246,217 | -0.89(-3.61%) |
Dec 08, 2015 | 24.27 | 24.73 | 24.10 | 24.66 | 111,505 | +0.26(+1.07%) |
Dec 07, 2015 | 24.61 | 24.83 | 24.19 | 24.40 | 85,254 | -0.35(-1.41%) |
Dec 04, 2015 | 24.55 | 24.89 | 24.43 | 24.75 | 74,125 | +0.30(+1.23%) |
Dec 03, 2015 | 25.44 | 25.55 | 24.18 | 24.45 | 131,720 | -1.07(-4.19%) |
Dec 02, 2015 | 25.00 | 25.56 | 25.00 | 25.52 | 216,680 | +0.21(+0.83%) |
Dec 01, 2015 | 24.85 | 25.44 | 24.45 | 25.31 | 276,394 | +0.46(+1.85%) |
Nov 30, 2015 | 23.53 | 24.85 | 23.53 | 24.85 | 372,381 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 24.82 | 24.36 | 24.75 | 59,987 | +0.12(+0.49%) |
Nov 25, 2015 | 23.70 | 24.63 | 24.63 | 24.63 | 147,800 | +0.88(+3.71%) |
Nov 24, 2015 | 24.95 | 24.95 | 23.43 | 23.75 | 228,258 | -0.92(-3.73%) |
Nov 23, 2015 | 24.53 | 24.75 | 24.37 | 24.67 | 133,783 | +0.15(+0.61%) |
Nov 20, 2015 | 24.50 | 24.69 | 22.81 | 24.52 | 110,566 | +0.05(+0.20%) |
Nov 19, 2015 | 23.85 | 24.48 | 23.58 | 24.47 | 297,503 | +0.60(+2.51%) |
Nov 18, 2015 | 23.00 | 23.88 | 23.00 | 23.87 | 86,393 | +0.78(+3.38%) |
Nov 17, 2015 | 23.00 | 23.47 | 22.80 | 23.09 | 136,484 | +0.12(+0.52%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.51 | 22.97 | 145,154 | +0.24(+1.06%) |
Nov 13, 2015 | 22.86 | 23.11 | 22.58 | 22.73 | 188,441 | -0.22(-0.96%) |
Nov 12, 2015 | 23.00 | 23.26 | 22.81 | 22.95 | 418,653 | -0.11(-0.48%) |
Nov 11, 2015 | 22.87 | 23.12 | 22.43 | 23.06 | 217,488 | +0.14(+0.61%) |
Nov 10, 2015 | 23.00 | 23.18 | 22.49 | 22.92 | 190,449 | -0.22(-0.95%) |
Nov 09, 2015 | 23.00 | 23.58 | 22.80 | 23.14 | 592,825 | -0.04(-0.17%) |
Nov 06, 2015 | 22.27 | 23.20 | 22.27 | 23.18 | 251,567 | +0.44(+1.93%) |
Nov 05, 2015 | 22.76 | 23.23 | 21.84 | 22.74 | 414,596 | +0.11(+0.49%) |
Nov 04, 2015 | 22.51 | 24.44 | 22.03 | 22.63 | 768,319 | +0.96(+4.43%) |
Nov 03, 2015 | 22.96 | 23.30 | 21.58 | 21.67 | 357,053 | -1.41(-6.11%) |
Nov 02, 2015 | 22.15 | 23.37 | 22.09 | 23.08 | 286,089 | +0.96(+4.34%) |
Oct 30, 2015 | 21.97 | 22.72 | 20.21 | 22.12 | 228,852 | +0.10(+0.45%) |
Oct 29, 2015 | 22.06 | 22.48 | 21.79 | 22.02 | 231,187 | -0.15(-0.68%) |
Oct 28, 2015 | 21.75 | 22.18 | 21.45 | 22.17 | 195,350 | +0.46(+2.12%) |
Oct 27, 2015 | 22.12 | 22.44 | 21.53 | 21.71 | 117,352 | -0.47(-2.12%) |
Oct 26, 2015 | 21.89 | 22.26 | 21.45 | 22.18 | 286,852 | +0.35(+1.60%) |
Oct 23, 2015 | 21.88 | 22.05 | 21.65 | 21.83 | 160,364 | +0.09(+0.41%) |
Oct 22, 2015 | 21.50 | 21.89 | 21.30 | 21.74 | 125,301 | +0.31(+1.45%) |
Oct 21, 2015 | 20.72 | 21.65 | 20.72 | 21.43 | 136,085 | -0.12(-0.56%) |
Oct 20, 2015 | 21.39 | 21.77 | 21.07 | 21.55 | 279,833 | +0.29(+1.36%) |
Oct 19, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 206,018 | -0.04(-0.19%) |
Oct 16, 2015 | 20.90 | 21.43 | 20.77 | 21.30 | 146,245 | +0.42(+2.01%) |
Oct 15, 2015 | 20.10 | 20.90 | 19.76 | 20.88 | 381,156 | +0.85(+4.24%) |
Oct 14, 2015 | 20.07 | 20.31 | 19.57 | 20.03 | 101,008 | +0.05(+0.25%) |
Oct 13, 2015 | 19.91 | 20.48 | 19.75 | 19.98 | 165,338 | -0.09(-0.45%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.68 | 20.07 | 194,933 | -0.17(-0.84%) |
Oct 09, 2015 | 20.11 | 20.55 | 19.87 | 20.24 | 177,148 | +0.11(+0.55%) |
Oct 08, 2015 | 20.14 | 20.36 | 19.80 | 20.13 | 232,442 | +0.13(+0.65%) |
Oct 07, 2015 | 20.19 | 20.19 | 19.45 | 20.00 | 239,737 | +0.09(+0.45%) |
Oct 06, 2015 | 19.69 | 19.96 | 19.35 | 19.91 | 224,495 | +0.29(+1.48%) |
Oct 05, 2015 | 19.04 | 19.68 | 19.00 | 19.62 | 278,198 | +0.67(+3.54%) |
Oct 02, 2015 | 17.36 | 18.98 | 17.01 | 18.95 | 283,199 | +1.45(+8.29%) |