Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.46 | 20.16 | 20.16 | 20.16 | 381,298 | -0.43(-2.10%) |
Dec 30, 2015 | 20.56 | 20.81 | 20.48 | 20.59 | 383,933 | -0.07(-0.36%) |
Dec 29, 2015 | 20.40 | 20.70 | 20.08 | 20.67 | 343,606 | +0.28(+1.38%) |
Dec 28, 2015 | 20.48 | 20.52 | 20.27 | 20.38 | 507,408 | -0.24(-1.16%) |
Dec 24, 2015 | 20.69 | 20.62 | 20.62 | 20.62 | 181,744 | -0.14(-0.66%) |
Dec 23, 2015 | 20.44 | 20.81 | 20.17 | 20.76 | 616,327 | +0.39(+1.93%) |
Dec 22, 2015 | 19.92 | 20.39 | 19.72 | 20.37 | 499,331 | +0.48(+2.41%) |
Dec 21, 2015 | 19.76 | 19.99 | 19.54 | 19.89 | 599,191 | +0.12(+0.61%) |
Dec 18, 2015 | 19.90 | 19.95 | 19.68 | 19.77 | 1,577,571 | -0.29(-1.42%) |
Dec 17, 2015 | 20.18 | 20.20 | 19.85 | 20.05 | 457,668 | -0.12(-0.59%) |
Dec 16, 2015 | 19.89 | 20.23 | 19.87 | 20.17 | 433,510 | +0.32(+1.61%) |
Dec 15, 2015 | 19.92 | 19.95 | 19.64 | 19.85 | 605,199 | +0.09(+0.46%) |
Dec 14, 2015 | 19.71 | 19.89 | 19.68 | 19.76 | 670,001 | +0.10(+0.52%) |
Dec 11, 2015 | 19.38 | 19.77 | 19.38 | 19.66 | 771,776 | -0.14(-0.72%) |
Dec 10, 2015 | 19.93 | 20.01 | 19.59 | 19.80 | 507,534 | -0.19(-0.94%) |
Dec 09, 2015 | 20.09 | 20.15 | 19.92 | 19.99 | 607,696 | -0.15(-0.74%) |
Dec 08, 2015 | 20.25 | 20.39 | 19.80 | 20.14 | 1,101,975 | -0.30(-1.48%) |
Dec 07, 2015 | 20.73 | 20.79 | 20.24 | 20.44 | 575,790 | -0.18(-0.86%) |
Dec 04, 2015 | 20.66 | 20.91 | 20.35 | 20.62 | 639,250 | -0.03(-0.17%) |
Dec 03, 2015 | 20.71 | 21.14 | 20.57 | 20.65 | 420,839 | +0.03(+0.14%) |
Dec 02, 2015 | 21.39 | 21.49 | 20.59 | 20.62 | 779,765 | -0.83(-3.88%) |
Dec 01, 2015 | 21.63 | 21.63 | 21.07 | 21.46 | 612,081 | -0.08(-0.37%) |
Nov 30, 2015 | 21.75 | 21.80 | 21.45 | 21.54 | 735,417 | -0.17(-0.76%) |
Nov 27, 2015 | 21.60 | 21.77 | 21.59 | 21.70 | 209,541 | +0.07(+0.34%) |
Nov 25, 2015 | 21.02 | 21.63 | 21.63 | 21.63 | 524,533 | +0.59(+2.79%) |
Nov 24, 2015 | 20.95 | 21.11 | 20.82 | 21.04 | 301,903 | +0.03(+0.14%) |
Nov 23, 2015 | 20.60 | 21.13 | 20.58 | 21.01 | 482,457 | +0.44(+2.13%) |
Nov 20, 2015 | 20.71 | 20.81 | 20.53 | 20.57 | 414,314 | -0.03(-0.14%) |
Nov 19, 2015 | 20.58 | 20.86 | 20.50 | 20.60 | 468,187 | +0.07(+0.36%) |
Nov 18, 2015 | 20.31 | 20.55 | 20.14 | 20.53 | 357,130 | +0.20(+0.98%) |
Nov 17, 2015 | 20.62 | 20.63 | 20.15 | 20.33 | 450,085 | -0.25(-1.19%) |
Nov 16, 2015 | 20.20 | 20.58 | 20.18 | 20.57 | 459,959 | +0.38(+1.86%) |
Nov 13, 2015 | 20.35 | 20.49 | 20.17 | 20.20 | 453,030 | -0.26(-1.25%) |
Nov 12, 2015 | 20.68 | 20.80 | 20.41 | 20.45 | 552,339 | -0.32(-1.56%) |
Nov 11, 2015 | 20.62 | 20.86 | 20.58 | 20.78 | 442,557 | +0.25(+1.19%) |
Nov 10, 2015 | 20.62 | 20.76 | 20.44 | 20.53 | 472,796 | -0.09(-0.41%) |
Nov 09, 2015 | 20.50 | 20.75 | 20.42 | 20.62 | 497,547 | +0.10(+0.47%) |
Nov 06, 2015 | 20.58 | 20.77 | 20.18 | 20.52 | 588,960 | -0.21(-0.99%) |
Nov 05, 2015 | 20.49 | 20.74 | 20.40 | 20.73 | 508,217 | +0.23(+1.14%) |
Nov 04, 2015 | 20.53 | 20.61 | 20.41 | 20.49 | 351,476 | +0.02(+0.11%) |
Nov 03, 2015 | 20.70 | 20.73 | 20.34 | 20.47 | 480,008 | -0.26(-1.24%) |
Nov 02, 2015 | 20.66 | 20.73 | 20.38 | 20.73 | 584,462 | +0.04(+0.19%) |
Oct 30, 2015 | 20.95 | 21.00 | 20.65 | 20.69 | 643,453 | -0.23(-1.09%) |
Oct 29, 2015 | 20.65 | 21.24 | 20.65 | 20.91 | 643,699 | +0.11(+0.52%) |
Oct 28, 2015 | 20.71 | 20.89 | 19.76 | 20.81 | 1,556,174 | -0.08(-0.38%) |
Oct 27, 2015 | 21.05 | 21.06 | 20.62 | 20.89 | 598,671 | -0.26(-1.21%) |
Oct 26, 2015 | 21.43 | 21.45 | 20.99 | 21.14 | 581,746 | -0.30(-1.41%) |
Oct 23, 2015 | 21.46 | 21.62 | 21.14 | 21.44 | 810,453 | +0.08(+0.37%) |
Oct 22, 2015 | 20.86 | 21.40 | 20.71 | 21.36 | 695,494 | +0.62(+2.97%) |
Oct 21, 2015 | 20.49 | 20.89 | 20.45 | 20.75 | 628,173 | +0.23(+1.14%) |
Oct 20, 2015 | 20.74 | 20.80 | 20.36 | 20.52 | 599,363 | -0.22(-1.04%) |
Oct 19, 2015 | 21.03 | 21.15 | 20.63 | 20.73 | 601,371 | -0.48(-2.28%) |
Oct 16, 2015 | 20.86 | 21.23 | 20.70 | 21.22 | 577,429 | +0.41(+1.97%) |
Oct 15, 2015 | 20.41 | 20.82 | 20.30 | 20.81 | 755,818 | +0.42(+2.04%) |
Oct 14, 2015 | 21.03 | 21.15 | 20.34 | 20.39 | 795,526 | -0.64(-3.04%) |
Oct 13, 2015 | 21.14 | 21.34 | 21.01 | 21.03 | 883,846 | -0.23(-1.10%) |
Oct 12, 2015 | 21.01 | 21.26 | 20.90 | 21.26 | 770,341 | +0.22(+1.06%) |
Oct 09, 2015 | 20.74 | 21.19 | 20.68 | 21.04 | 498,857 | +0.31(+1.51%) |
Oct 08, 2015 | 20.53 | 20.74 | 20.31 | 20.73 | 694,023 | +0.21(+1.00%) |
Oct 07, 2015 | 20.45 | 20.52 | 20.20 | 20.52 | 1,059,602 | +0.13(+0.61%) |
Oct 06, 2015 | 20.52 | 20.56 | 20.29 | 20.40 | 638,404 | -0.22(-1.05%) |
Oct 05, 2015 | 20.46 | 20.66 | 20.37 | 20.61 | 486,895 | +0.21(+1.01%) |
Oct 02, 2015 | 20.17 | 20.44 | 20.13 | 20.41 | 688,619 | +0.06(+0.28%) |