Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.47 | 19.42 | 19.42 | 19.42 | 104,203 | -0.05(-0.27%) |
Dec 30, 2015 | 19.66 | 19.70 | 19.45 | 19.47 | 1,009,215 | -0.24(-1.22%) |
Dec 29, 2015 | 19.75 | 19.79 | 19.60 | 19.71 | 124,994 | +0.21(+1.09%) |
Dec 28, 2015 | 19.54 | 19.57 | 19.42 | 19.50 | 226,144 | -0.23(-1.15%) |
Dec 24, 2015 | 19.72 | 19.73 | 19.73 | 19.73 | 917 | -0.03(-0.18%) |
Dec 23, 2015 | 19.58 | 19.76 | 19.58 | 19.76 | 135,691 | +0.52(+2.72%) |
Dec 22, 2015 | 18.91 | 19.25 | 18.89 | 19.24 | 1,400,823 | +0.40(+2.11%) |
Dec 21, 2015 | 18.89 | 18.96 | 18.74 | 18.84 | 1,599,057 | +0.10(+0.54%) |
Dec 18, 2015 | 18.75 | 19.67 | 18.02 | 18.74 | 1,675,475 | -0.27(-1.42%) |
Dec 17, 2015 | 19.29 | 19.29 | 19.01 | 19.01 | 903,925 | -0.47(-2.42%) |
Dec 16, 2015 | 19.30 | 19.51 | 19.13 | 19.48 | 36,188 | +0.30(+1.55%) |
Dec 15, 2015 | 19.13 | 19.26 | 19.07 | 19.19 | 50,148 | +0.38(+2.04%) |
Dec 14, 2015 | 18.75 | 18.86 | 18.68 | 18.80 | 9,941 | -0.11(-0.60%) |
Dec 11, 2015 | 19.03 | 19.14 | 18.87 | 18.92 | 336,364 | -0.39(-2.03%) |
Dec 10, 2015 | 19.32 | 19.48 | 19.29 | 19.31 | 389,335 | +0.05(+0.28%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.25 | 19.25 | 105,850 | -0.13(-0.68%) |
Dec 08, 2015 | 19.40 | 19.40 | 19.33 | 19.39 | 2,476 | -0.65(-3.22%) |
Dec 04, 2015 | 19.95 | 20.08 | 19.85 | 20.03 | 1 | +0.31(+1.59%) |
Dec 03, 2015 | 19.88 | 19.88 | 19.61 | 19.72 | 93,829 | -0.21(-1.05%) |
Dec 02, 2015 | 20.33 | 20.33 | 19.91 | 19.93 | 10,115 | -0.38(-1.88%) |
Dec 01, 2015 | 20.29 | 20.31 | 20.29 | 20.31 | 1,523 | +0.03(+0.16%) |
Nov 30, 2015 | 20.36 | 20.36 | 20.28 | 20.28 | 1,402 | +0.02(+0.09%) |
Nov 27, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 460 | -0.13(-0.64%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 1,261 | +0.13(+0.64%) |
Nov 24, 2015 | 20.14 | 20.26 | 20.13 | 20.26 | 1,959 | +0.20(+1.00%) |
Nov 23, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 4,132 | +0.06(+0.29%) |
Nov 20, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 1,022 | +0.08(+0.41%) |
Nov 19, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 491 | +0.14(+0.73%) |
Nov 18, 2015 | 19.74 | 19.78 | 19.74 | 19.78 | 2,858 | +0.34(+1.73%) |
Nov 17, 2015 | 19.46 | 19.46 | 19.44 | 19.44 | 283 | -0.09(-0.45%) |
Nov 16, 2015 | 19.52 | 19.53 | 19.48 | 19.53 | 15,987 | +0.32(+1.68%) |
Nov 13, 2015 | 19.19 | 19.20 | 19.19 | 19.20 | 3,789 | -0.24(-1.21%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 707 | -0.32(-1.63%) |
Nov 11, 2015 | 19.72 | 19.76 | 19.72 | 19.76 | 293 | -0.04(-0.22%) |
Nov 10, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 228 | +0.05(+0.26%) |
Nov 09, 2015 | 19.72 | 19.75 | 19.72 | 19.75 | 2,178 | -0.39(-1.95%) |
Nov 06, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 252 | +0.00(+0.00%) |
Nov 05, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | -0.10(-0.52%) |
Nov 04, 2015 | 20.30 | 20.31 | 20.22 | 20.25 | 7,911 | -0.16(-0.77%) |
Nov 03, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 253 | +0.20(+0.99%) |
Nov 02, 2015 | 19.94 | 20.28 | 19.94 | 20.21 | 19,166 | +0.35(+1.76%) |
Oct 30, 2015 | 19.90 | 19.90 | 19.86 | 19.86 | 5,830 | +0.17(+0.89%) |
Oct 29, 2015 | 19.72 | 19.72 | 19.68 | 19.68 | 10,538 | +0.23(+1.17%) |
Oct 27, 2015 | 19.70 | 19.70 | 19.40 | 19.46 | 103 | -0.36(-1.80%) |
Oct 26, 2015 | 19.92 | 19.93 | 19.76 | 19.81 | 29,239 | -0.24(-1.17%) |
Oct 23, 2015 | 20.09 | 20.09 | 20.05 | 20.05 | 9,159 | +0.18(+0.92%) |
Oct 22, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | +0.12(+0.62%) |
Oct 20, 2015 | 19.74 | 19.78 | 19.70 | 19.74 | 2 | +0.19(+0.96%) |
Oct 19, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 1,018 | -0.23(-1.17%) |
Oct 15, 2015 | 19.71 | 19.80 | 19.71 | 19.79 | 14,672 | +0.17(+0.89%) |
Oct 14, 2015 | 19.62 | 19.62 | 19.61 | 19.61 | 1,525 | -0.05(-0.27%) |
Oct 13, 2015 | 19.87 | 19.89 | 19.67 | 19.67 | 6,504 | -0.15(-0.75%) |
Oct 12, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 1,746 | -0.22(-1.09%) |
Oct 09, 2015 | 20.01 | 20.03 | 20.00 | 20.03 | 5,894 | -0.13(-0.65%) |
Oct 08, 2015 | 19.97 | 20.22 | 19.97 | 20.16 | 7,533 | +0.25(+1.27%) |
Oct 07, 2015 | 19.93 | 19.93 | 19.83 | 19.91 | 38,890 | +0.31(+1.56%) |
Oct 06, 2015 | 19.65 | 19.65 | 19.61 | 19.61 | 7,887 | +0.30(+1.54%) |
Oct 05, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 1,582 | +0.56(+2.97%) |
Oct 02, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 2,562 | +0.22(+1.18%) |