Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 3,663,313 | -0.12(-0.62%) |
Dec 30, 2015 | 19.59 | 19.60 | 19.48 | 19.51 | 3,167,197 | -0.17(-0.84%) |
Dec 29, 2015 | 19.56 | 19.70 | 19.56 | 19.67 | 3,481,753 | +0.28(+1.43%) |
Dec 28, 2015 | 19.44 | 19.44 | 19.32 | 19.40 | 4,013,091 | -0.09(-0.46%) |
Dec 24, 2015 | 19.44 | 19.49 | 19.49 | 19.49 | 2,520,294 | -0.02(-0.08%) |
Dec 23, 2015 | 19.34 | 19.52 | 19.34 | 19.50 | 13,489,487 | +0.34(+1.76%) |
Dec 22, 2015 | 19.04 | 19.18 | 18.96 | 19.16 | 4,244,055 | +0.13(+0.67%) |
Dec 21, 2015 | 19.23 | 19.27 | 18.92 | 19.04 | 3,539,567 | +0.04(+0.24%) |
Dec 18, 2015 | 19.19 | 19.24 | 18.98 | 18.99 | 3,584,374 | -0.32(-1.63%) |
Dec 17, 2015 | 19.48 | 19.48 | 19.30 | 19.31 | 2,560,773 | -0.10(-0.54%) |
Dec 16, 2015 | 19.19 | 19.43 | 19.09 | 19.41 | 4,784,155 | +0.39(+2.06%) |
Dec 15, 2015 | 18.93 | 19.09 | 18.93 | 19.02 | 4,935,178 | +0.28(+1.47%) |
Dec 14, 2015 | 18.81 | 18.83 | 18.48 | 18.74 | 4,097,373 | +0.01(+0.04%) |
Dec 11, 2015 | 18.86 | 18.90 | 18.69 | 18.74 | 2,866,804 | -0.43(-2.25%) |
Dec 10, 2015 | 19.24 | 19.29 | 19.15 | 19.17 | 2,076,689 | +0.04(+0.19%) |
Dec 09, 2015 | 19.24 | 19.45 | 19.03 | 19.13 | 2,678,542 | -0.27(-1.38%) |
Dec 08, 2015 | 19.38 | 19.49 | 19.32 | 19.40 | 2,462,069 | -0.39(-1.96%) |
Dec 07, 2015 | 19.83 | 19.86 | 19.67 | 19.79 | 4,288,505 | -0.06(-0.30%) |
Dec 04, 2015 | 19.53 | 19.85 | 19.52 | 19.85 | 2,963,453 | +0.33(+1.68%) |
Dec 03, 2015 | 20.03 | 20.03 | 19.44 | 19.52 | 1,900,894 | -0.59(-2.92%) |
Dec 02, 2015 | 20.25 | 20.34 | 20.08 | 20.11 | 1,238,227 | -0.19(-0.92%) |
Dec 01, 2015 | 20.28 | 20.32 | 20.17 | 20.29 | 2,133,658 | +0.05(+0.26%) |
Nov 30, 2015 | 20.27 | 20.32 | 19.99 | 20.24 | 860,266 | +0.03(+0.15%) |
Nov 27, 2015 | 20.25 | 20.26 | 20.19 | 20.21 | 644,923 | +0.15(+0.74%) |
Nov 25, 2015 | 20.07 | 20.06 | 20.06 | 20.06 | 1,412,833 | +0.16(+0.79%) |
Nov 24, 2015 | 19.73 | 19.91 | 19.73 | 19.91 | 2,234,572 | -0.04(-0.19%) |
Nov 23, 2015 | 20.01 | 20.07 | 19.90 | 19.94 | 1,152,819 | -0.10(-0.52%) |
Nov 20, 2015 | 20.11 | 20.17 | 20.03 | 20.05 | 1,016,164 | -0.01(-0.04%) |
Nov 19, 2015 | 20.08 | 20.12 | 20.02 | 20.05 | 1,328,862 | +0.01(+0.04%) |
Nov 18, 2015 | 19.93 | 20.08 | 19.91 | 20.05 | 1,203,815 | +0.18(+0.90%) |
Nov 17, 2015 | 19.90 | 19.99 | 19.82 | 19.87 | 2,358,331 | +0.10(+0.53%) |
Nov 16, 2015 | 19.47 | 19.76 | 19.46 | 19.76 | 2,274,706 | +0.31(+1.61%) |
Nov 13, 2015 | 19.45 | 19.56 | 19.39 | 19.45 | 2,375,747 | -0.07(-0.34%) |
Nov 12, 2015 | 19.68 | 19.76 | 19.52 | 19.52 | 2,553,506 | -0.37(-1.87%) |
Nov 11, 2015 | 19.99 | 20.01 | 19.88 | 19.89 | 1,160,916 | +0.01(+0.07%) |
Nov 10, 2015 | 19.82 | 19.90 | 19.78 | 19.88 | 1,705,102 | -0.04(-0.19%) |
Nov 09, 2015 | 20.02 | 20.05 | 19.81 | 19.91 | 1,858,373 | -0.26(-1.29%) |
Nov 06, 2015 | 20.12 | 20.18 | 19.99 | 20.17 | 2,835,699 | +0.11(+0.56%) |
Nov 05, 2015 | 20.12 | 20.15 | 20.00 | 20.06 | 1,811,925 | -0.01(-0.04%) |
Nov 04, 2015 | 20.17 | 20.20 | 20.02 | 20.07 | 2,388,390 | +0.01(+0.07%) |
Nov 03, 2015 | 19.93 | 20.11 | 19.93 | 20.05 | 1,623,408 | +0.01(+0.07%) |
Nov 02, 2015 | 19.98 | 20.06 | 19.93 | 20.04 | 3,478,104 | +0.19(+0.98%) |
Oct 30, 2015 | 19.85 | 19.95 | 19.81 | 19.85 | 1,290,920 | -0.08(-0.41%) |
Oct 29, 2015 | 19.86 | 19.94 | 19.81 | 19.93 | 1,830,019 | -0.16(-0.82%) |
Oct 28, 2015 | 19.88 | 20.09 | 19.84 | 20.09 | 1,415,291 | +0.31(+1.58%) |
Oct 27, 2015 | 19.79 | 19.88 | 19.75 | 19.78 | 1,629,922 | -0.17(-0.86%) |
Oct 26, 2015 | 20.05 | 20.05 | 19.93 | 19.95 | 1,106,377 | -0.12(-0.59%) |
Oct 23, 2015 | 20.02 | 20.11 | 19.97 | 20.07 | 2,092,068 | +0.29(+1.47%) |
Oct 22, 2015 | 19.56 | 19.82 | 19.56 | 19.78 | 2,497,340 | +0.45(+2.35%) |
Oct 21, 2015 | 19.44 | 19.46 | 19.30 | 19.32 | 1,682,875 | -0.07(-0.38%) |
Oct 20, 2015 | 19.33 | 19.44 | 19.32 | 19.40 | 1,478,438 | -0.06(-0.31%) |
Oct 19, 2015 | 19.44 | 19.47 | 19.38 | 19.46 | 1,792,272 | -0.04(-0.19%) |
Oct 16, 2015 | 19.41 | 19.50 | 19.37 | 19.50 | 2,319,854 | +0.02(+0.11%) |
Oct 15, 2015 | 19.29 | 19.49 | 19.26 | 19.47 | 2,118,421 | +0.36(+1.91%) |
Oct 14, 2015 | 19.17 | 19.26 | 19.07 | 19.11 | 9,326,371 | -0.09(-0.47%) |
Oct 13, 2015 | 19.17 | 19.34 | 19.16 | 19.20 | 1,296,875 | -0.23(-1.19%) |
Oct 12, 2015 | 19.41 | 19.45 | 19.38 | 19.43 | 1,026,224 | -0.08(-0.42%) |
Oct 09, 2015 | 19.53 | 19.63 | 19.41 | 19.51 | 1,207,853 | -0.04(-0.19%) |
Oct 08, 2015 | 19.32 | 19.55 | 19.31 | 19.55 | 1,534,569 | +0.11(+0.57%) |
Oct 07, 2015 | 19.41 | 19.50 | 19.23 | 19.44 | 1,771,881 | +0.19(+1.01%) |
Oct 06, 2015 | 19.26 | 19.36 | 19.21 | 19.24 | 1,185,497 | -0.04(-0.19%) |
Oct 05, 2015 | 19.12 | 19.29 | 19.10 | 19.28 | 1,267,683 | +0.38(+2.01%) |
Oct 02, 2015 | 18.46 | 18.91 | 18.36 | 18.90 | 1,561,347 | +0.30(+1.60%) |