Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.02 | 21.11 | 21.11 | 21.11 | 3,860 | +0.09(+0.42%) |
Dec 30, 2015 | 20.97 | 21.02 | 20.97 | 21.02 | 5,233 | +0.17(+0.81%) |
Dec 29, 2015 | 20.95 | 20.97 | 20.85 | 20.85 | 2,205 | -0.06(-0.31%) |
Dec 28, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 520 | -0.14(-0.66%) |
Dec 24, 2015 | 20.86 | 21.06 | 21.06 | 21.06 | 124 | +0.10(+0.48%) |
Dec 23, 2015 | 20.95 | 20.95 | 20.95 | 20.95 | 655 | +0.06(+0.28%) |
Dec 22, 2015 | 20.90 | 20.90 | 20.90 | 20.90 | 533 | -0.09(-0.41%) |
Dec 18, 2015 | 21.03 | 21.07 | 20.96 | 20.98 | 86 | -0.05(-0.23%) |
Dec 17, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 515 | +0.25(+1.21%) |
Dec 15, 2015 | 20.70 | 20.78 | 20.78 | 20.78 | 499 | -0.03(-0.17%) |
Dec 14, 2015 | 20.76 | 20.82 | 20.76 | 20.82 | 1,168 | +0.03(+0.15%) |
Dec 11, 2015 | 20.82 | 20.82 | 20.78 | 20.78 | 6,799 | -0.10(-0.46%) |
Dec 09, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 249 | +0.08(+0.40%) |
Dec 08, 2015 | 20.81 | 20.81 | 20.66 | 20.80 | 1,847 | +0.19(+0.92%) |
Dec 07, 2015 | 20.89 | 20.89 | 20.61 | 20.61 | 4,423 | -0.18(-0.85%) |
Dec 04, 2015 | 20.74 | 20.78 | 20.63 | 20.78 | 2,889 | +0.16(+0.78%) |
Dec 03, 2015 | 20.64 | 20.66 | 20.62 | 20.62 | 5,560 | -0.30(-1.42%) |
Dec 02, 2015 | 20.93 | 20.93 | 20.92 | 20.92 | 2,931 | +0.04(+0.19%) |
Dec 01, 2015 | 20.72 | 20.88 | 20.72 | 20.88 | 1,256 | +0.23(+1.13%) |
Nov 30, 2015 | 20.75 | 20.89 | 20.65 | 20.65 | 3,719 | -0.11(-0.55%) |
Nov 27, 2015 | 20.87 | 20.87 | 20.75 | 20.76 | 3,329 | +0.03(+0.13%) |
Nov 25, 2015 | 20.82 | 20.73 | 20.73 | 20.73 | 2,878 | +0.02(+0.12%) |
Nov 24, 2015 | 20.77 | 20.77 | 20.71 | 20.71 | 137,785 | +0.01(+0.07%) |
Nov 23, 2015 | 20.61 | 20.70 | 20.61 | 20.70 | 737 | +0.00(+0.01%) |
Nov 19, 2015 | 20.59 | 20.69 | 20.59 | 20.69 | 16 | +0.17(+0.85%) |
Nov 18, 2015 | 20.54 | 20.61 | 20.52 | 20.52 | 2,907 | +0.19(+0.91%) |
Nov 17, 2015 | 20.37 | 20.37 | 20.33 | 20.33 | 1,198 | -0.09(-0.43%) |
Nov 12, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 2,127 | +0.05(+0.24%) |
Nov 11, 2015 | 20.21 | 20.37 | 20.21 | 20.37 | 3,037 | +0.01(+0.03%) |
Nov 09, 2015 | 20.38 | 20.38 | 20.29 | 20.37 | 85 | -0.01(-0.06%) |
Nov 06, 2015 | 20.69 | 20.69 | 20.37 | 20.38 | 7,434 | -0.17(-0.82%) |
Nov 05, 2015 | 20.57 | 20.57 | 20.29 | 20.55 | 1,543 | +0.03(+0.14%) |
Nov 04, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 205 | +0.07(+0.33%) |
Nov 02, 2015 | 20.48 | 20.48 | 20.24 | 20.45 | 1 | +0.14(+0.70%) |
Oct 30, 2015 | 20.59 | 20.60 | 20.31 | 20.31 | 3,976 | -0.20(-0.97%) |
Oct 29, 2015 | 20.36 | 20.51 | 20.36 | 20.51 | 5,794 | +0.19(+0.94%) |
Oct 28, 2015 | 20.60 | 20.62 | 20.32 | 20.32 | 11,471 | -0.04(-0.20%) |
Oct 27, 2015 | 20.60 | 20.60 | 20.32 | 20.36 | 1,993 | -0.24(-1.16%) |
Oct 26, 2015 | 20.41 | 20.60 | 20.41 | 20.60 | 1,401 | +0.11(+0.54%) |
Oct 23, 2015 | 20.52 | 20.52 | 20.49 | 20.49 | 1,940 | +0.09(+0.42%) |
Oct 22, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 350 | -0.16(-0.79%) |
Oct 21, 2015 | 20.60 | 20.60 | 20.54 | 20.57 | 3,423 | +0.05(+0.23%) |
Oct 20, 2015 | 20.50 | 20.52 | 20.32 | 20.52 | 4,354 | -0.06(-0.27%) |
Oct 19, 2015 | 20.32 | 20.58 | 20.32 | 20.58 | 4,558 | +0.02(+0.12%) |
Oct 16, 2015 | 20.32 | 20.55 | 20.32 | 20.55 | 1,402 | +0.10(+0.48%) |
Oct 15, 2015 | 20.44 | 20.45 | 20.44 | 20.45 | 970 | -0.11(-0.51%) |
Oct 14, 2015 | 20.32 | 20.56 | 20.32 | 20.56 | 579 | +0.36(+1.78%) |
Oct 12, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 220 | +0.02(+0.10%) |
Oct 09, 2015 | 20.16 | 20.50 | 20.15 | 20.18 | 5,704 | -0.12(-0.57%) |
Oct 07, 2015 | 20.20 | 20.30 | 20.20 | 20.30 | 90 | -0.25(-1.21%) |
Oct 06, 2015 | 20.49 | 20.55 | 20.24 | 20.54 | 1,059 | +0.13(+0.62%) |
Oct 05, 2015 | 20.23 | 20.43 | 20.23 | 20.42 | 900 | +0.10(+0.51%) |
Oct 02, 2015 | 20.69 | 20.69 | 20.31 | 20.31 | 5,083 | -0.07(-0.35%) |