Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.61 | 20.69 | 20.69 | 20.69 | 106,700 | -0.03(-0.14%) |
Dec 30, 2015 | 21.54 | 22.11 | 20.70 | 20.72 | 132,389 | -0.93(-4.30%) |
Dec 29, 2015 | 21.55 | 21.78 | 20.80 | 21.65 | 136,486 | +0.33(+1.55%) |
Dec 28, 2015 | 21.93 | 22.05 | 21.27 | 21.32 | 56,446 | -0.78(-3.53%) |
Dec 24, 2015 | 22.11 | 22.10 | 22.10 | 22.10 | 50,700 | -0.03(-0.14%) |
Dec 23, 2015 | 21.49 | 22.26 | 21.48 | 22.13 | 41,833 | +0.96(+4.53%) |
Dec 22, 2015 | 20.98 | 21.40 | 20.73 | 21.17 | 60,686 | +0.36(+1.73%) |
Dec 21, 2015 | 19.86 | 20.84 | 19.44 | 20.81 | 243,666 | +1.06(+5.37%) |
Dec 18, 2015 | 19.68 | 20.10 | 19.36 | 19.75 | 333,968 | +0.06(+0.30%) |
Dec 17, 2015 | 20.01 | 20.16 | 19.41 | 19.69 | 160,240 | -0.15(-0.76%) |
Dec 16, 2015 | 19.73 | 20.11 | 19.21 | 19.84 | 141,512 | +0.21(+1.07%) |
Dec 15, 2015 | 19.70 | 20.25 | 19.34 | 19.63 | 230,908 | +0.30(+1.55%) |
Dec 14, 2015 | 19.26 | 19.52 | 18.36 | 19.33 | 243,665 | -0.03(-0.15%) |
Dec 11, 2015 | 20.43 | 20.45 | 19.32 | 19.36 | 74,558 | -1.49(-7.15%) |
Dec 10, 2015 | 21.13 | 21.20 | 20.64 | 20.85 | 99,889 | -0.33(-1.56%) |
Dec 09, 2015 | 21.77 | 22.84 | 20.68 | 21.18 | 168,668 | -0.60(-2.75%) |
Dec 08, 2015 | 20.94 | 21.82 | 20.64 | 21.78 | 246,398 | +0.54(+2.54%) |
Dec 07, 2015 | 21.61 | 21.61 | 20.53 | 21.24 | 209,469 | -0.74(-3.37%) |
Dec 04, 2015 | 21.70 | 22.05 | 21.39 | 21.98 | 96,571 | +0.16(+0.73%) |
Dec 03, 2015 | 22.22 | 22.45 | 21.46 | 21.82 | 88,310 | -0.21(-0.95%) |
Dec 02, 2015 | 22.39 | 22.40 | 21.82 | 22.03 | 147,852 | -0.49(-2.18%) |
Dec 01, 2015 | 22.11 | 23.03 | 21.77 | 22.52 | 212,301 | +0.43(+1.95%) |
Nov 30, 2015 | 21.96 | 22.36 | 21.83 | 22.09 | 148,314 | +0.10(+0.45%) |
Nov 27, 2015 | 21.81 | 22.18 | 21.54 | 21.99 | 52,770 | -0.08(-0.36%) |
Nov 25, 2015 | 21.70 | 22.07 | 22.07 | 22.07 | 104,900 | +0.18(+0.82%) |
Nov 24, 2015 | 21.08 | 22.33 | 20.95 | 21.89 | 94,835 | +0.90(+4.29%) |
Nov 23, 2015 | 20.48 | 21.09 | 20.20 | 20.99 | 105,081 | +0.31(+1.50%) |
Nov 20, 2015 | 21.11 | 21.40 | 20.45 | 20.68 | 183,727 | -0.44(-2.08%) |
Nov 19, 2015 | 21.60 | 21.61 | 20.80 | 21.12 | 117,428 | -0.49(-2.27%) |
Nov 18, 2015 | 20.22 | 21.68 | 20.22 | 21.61 | 200,474 | +1.37(+6.77%) |
Nov 17, 2015 | 19.58 | 20.73 | 19.05 | 20.24 | 354,717 | +0.51(+2.58%) |
Nov 16, 2015 | 19.78 | 20.29 | 19.01 | 19.73 | 390,486 | -0.24(-1.20%) |
Nov 13, 2015 | 20.11 | 20.78 | 19.15 | 19.97 | 658,836 | +0.04(+0.20%) |
Nov 12, 2015 | 21.73 | 21.94 | 19.50 | 19.93 | 442,116 | -1.25(-5.90%) |
Nov 11, 2015 | 23.07 | 24.00 | 20.67 | 21.18 | 556,242 | -1.62(-7.11%) |
Nov 10, 2015 | 23.68 | 27.99 | 22.33 | 22.80 | 906,984 | -8.95(-28.19%) |
Nov 09, 2015 | 30.95 | 31.94 | 30.33 | 31.75 | 183,500 | +0.77(+2.49%) |
Nov 06, 2015 | 30.28 | 31.02 | 29.70 | 30.98 | 111,237 | +0.39(+1.27%) |
Nov 05, 2015 | 31.11 | 31.36 | 30.43 | 30.59 | 60,217 | -0.57(-1.83%) |
Nov 04, 2015 | 31.53 | 31.53 | 30.76 | 31.16 | 148,521 | -0.30(-0.95%) |
Nov 03, 2015 | 30.56 | 31.81 | 29.73 | 31.46 | 123,152 | +0.88(+2.88%) |
Nov 02, 2015 | 30.00 | 30.98 | 29.78 | 30.58 | 210,035 | +0.58(+1.93%) |
Oct 30, 2015 | 31.19 | 31.25 | 29.12 | 30.00 | 245,825 | -1.02(-3.29%) |
Oct 29, 2015 | 31.67 | 32.81 | 30.73 | 31.02 | 130,668 | -0.93(-2.91%) |
Oct 28, 2015 | 28.81 | 32.04 | 28.39 | 31.95 | 192,315 | +3.47(+12.18%) |
Oct 27, 2015 | 29.31 | 29.33 | 28.19 | 28.48 | 148,529 | -0.83(-2.83%) |
Oct 26, 2015 | 31.01 | 31.01 | 28.89 | 29.31 | 151,713 | -1.92(-6.15%) |
Oct 23, 2015 | 30.76 | 31.79 | 30.26 | 31.23 | 93,644 | +0.39(+1.26%) |
Oct 22, 2015 | 30.05 | 31.08 | 29.92 | 30.84 | 105,922 | +0.94(+3.14%) |
Oct 21, 2015 | 30.79 | 30.79 | 29.80 | 29.90 | 64,375 | -0.83(-2.70%) |
Oct 20, 2015 | 29.68 | 31.27 | 29.52 | 30.73 | 261,983 | +1.05(+3.54%) |
Oct 19, 2015 | 30.24 | 30.24 | 29.46 | 29.68 | 75,034 | -0.80(-2.62%) |
Oct 16, 2015 | 30.50 | 30.96 | 29.80 | 30.48 | 181,478 | +0.07(+0.23%) |
Oct 15, 2015 | 29.99 | 30.50 | 29.15 | 30.41 | 199,275 | +0.31(+1.03%) |
Oct 14, 2015 | 30.11 | 30.43 | 29.78 | 30.10 | 213,517 | +0.04(+0.13%) |
Oct 13, 2015 | 30.12 | 30.70 | 29.85 | 30.06 | 75,428 | -0.39(-1.28%) |
Oct 12, 2015 | 31.21 | 31.21 | 30.01 | 30.45 | 197,369 | -0.66(-2.12%) |
Oct 09, 2015 | 31.00 | 31.69 | 29.97 | 31.11 | 165,143 | +0.73(+2.40%) |
Oct 08, 2015 | 30.10 | 30.70 | 29.48 | 30.38 | 146,249 | -0.13(-0.43%) |
Oct 07, 2015 | 29.51 | 30.82 | 29.14 | 30.51 | 279,833 | +1.45(+4.99%) |
Oct 06, 2015 | 28.26 | 29.74 | 28.26 | 29.06 | 186,849 | +0.96(+3.42%) |
Oct 05, 2015 | 27.03 | 28.18 | 27.03 | 28.10 | 124,324 | +1.44(+5.40%) |
Oct 02, 2015 | 25.02 | 26.71 | 24.79 | 26.66 | 149,590 | +1.62(+6.47%) |