Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.77 | 20.77 | 20.77 | 0 | -0.01(-0.02%) | |
Dec 30, 2015 | 20.77 | 20.86 | 20.70 | 20.78 | 19,967 | -0.18(-0.86%) |
Dec 29, 2015 | 21.05 | 21.05 | 20.90 | 20.96 | 60,782 | +0.60(+2.95%) |
Dec 28, 2015 | 20.38 | 20.38 | 20.29 | 20.36 | 20,187 | -0.09(-0.44%) |
Dec 24, 2015 | 20.45 | 20.45 | 20.45 | 0 | -0.64(-3.01%) | |
Dec 23, 2015 | 21.04 | 21.15 | 20.86 | 21.09 | 26,148 | +0.20(+0.93%) |
Dec 22, 2015 | 20.86 | 20.89 | 20.66 | 20.89 | 13,243 | +0.19(+0.92%) |
Dec 21, 2015 | 20.64 | 20.73 | 20.49 | 20.70 | 25,650 | +0.02(+0.12%) |
Dec 18, 2015 | 20.88 | 20.88 | 20.64 | 20.68 | 9,280 | -0.12(-0.60%) |
Dec 17, 2015 | 20.98 | 20.98 | 20.80 | 20.80 | 13,028 | +0.29(+1.41%) |
Dec 16, 2015 | 20.32 | 20.60 | 20.32 | 20.51 | 31,357 | -0.01(-0.07%) |
Dec 15, 2015 | 20.48 | 20.59 | 20.39 | 20.52 | 16,032 | -0.37(-1.75%) |
Dec 14, 2015 | 20.63 | 20.89 | 20.54 | 20.89 | 8,928 | +0.46(+2.28%) |
Dec 11, 2015 | 20.35 | 20.73 | 20.32 | 20.43 | 13,029 | +0.14(+0.67%) |
Dec 10, 2015 | 20.31 | 20.56 | 20.29 | 20.29 | 14,913 | +0.08(+0.41%) |
Dec 09, 2015 | 20.02 | 20.29 | 20.02 | 20.21 | 11,410 | -0.30(-1.45%) |
Dec 08, 2015 | 20.39 | 20.54 | 20.39 | 20.50 | 15,694 | -0.35(-1.65%) |
Dec 07, 2015 | 20.85 | 20.89 | 20.80 | 20.85 | 15,480 | -0.05(-0.24%) |
Dec 04, 2015 | 20.69 | 20.90 | 20.62 | 20.90 | 11,437 | -0.20(-0.95%) |
Dec 03, 2015 | 21.23 | 21.23 | 21.00 | 21.10 | 7,106 | -0.03(-0.14%) |
Dec 02, 2015 | 21.11 | 21.15 | 20.98 | 21.13 | 12,890 | +0.22(+1.05%) |
Dec 01, 2015 | 21.10 | 21.10 | 20.65 | 20.91 | 15,358 | +0.19(+0.92%) |
Nov 30, 2015 | 20.70 | 20.80 | 20.64 | 20.72 | 4,877 | -0.32(-1.52%) |
Nov 27, 2015 | 21.09 | 21.17 | 21.04 | 21.04 | 2,765 | -0.01(-0.05%) |
Nov 25, 2015 | 21.05 | 21.05 | 21.05 | 0 | +0.10(+0.48%) | |
Nov 24, 2015 | 20.91 | 21.00 | 20.81 | 20.95 | 10,324 | +0.25(+1.23%) |
Nov 23, 2015 | 20.78 | 20.62 | 20.70 | 8,032 | -0.05(-0.27%) | |
Nov 20, 2015 | 20.68 | 20.91 | 20.68 | 20.75 | 18,728 | +0.04(+0.20%) |
Nov 19, 2015 | 20.70 | 20.84 | 20.65 | 20.71 | 89,996 | -0.12(-0.56%) |
Nov 18, 2015 | 20.56 | 20.95 | 20.56 | 20.82 | 7,295 | +0.09(+0.41%) |
Nov 17, 2015 | 20.63 | 20.74 | 20.59 | 20.74 | 11,646 | +0.01(+0.05%) |
Nov 16, 2015 | 20.30 | 20.73 | 20.30 | 20.73 | 9,353 | +0.32(+1.57%) |
Nov 13, 2015 | 20.39 | 20.44 | 20.25 | 20.41 | 7,353 | -0.04(-0.20%) |
Nov 12, 2015 | 20.40 | 20.45 | 20.30 | 20.45 | 20,015 | -0.01(-0.05%) |
Nov 11, 2015 | 20.44 | 20.59 | 20.33 | 20.46 | 5,369 | +0.21(+1.04%) |
Nov 10, 2015 | 20.42 | 20.42 | 19.95 | 20.25 | 10,458 | +0.45(+2.27%) |
Nov 09, 2015 | 19.84 | 19.91 | 19.65 | 19.80 | 19,566 | +0.07(+0.35%) |
Nov 06, 2015 | 19.55 | 19.84 | 19.55 | 19.73 | 11,345 | +0.05(+0.25%) |
Nov 05, 2015 | 19.64 | 19.68 | 19.23 | 19.68 | 9,882 | +0.26(+1.34%) |
Nov 04, 2015 | 19.30 | 19.74 | 19.30 | 19.42 | 18,992 | -0.03(-0.15%) |
Nov 03, 2015 | 19.38 | 19.45 | 19.36 | 19.45 | 22,637 | +0.10(+0.52%) |
Nov 02, 2015 | 19.40 | 19.40 | 19.05 | 19.35 | 11,681 | -0.58(-2.91%) |
Oct 30, 2015 | 19.62 | 19.95 | 19.59 | 19.93 | 13,865 | +0.76(+3.96%) |
Oct 29, 2015 | 19.30 | 19.30 | 19.00 | 19.17 | 5,802 | -0.18(-0.93%) |
Oct 28, 2015 | 19.47 | 19.47 | 19.20 | 19.35 | 14,615 | +0.13(+0.68%) |
Oct 27, 2015 | 19.09 | 19.30 | 18.89 | 19.22 | 8,296 | +0.28(+1.48%) |
Oct 26, 2015 | 19.16 | 19.39 | 18.91 | 18.94 | 5,679 | -0.46(-2.37%) |
Oct 23, 2015 | 19.16 | 19.40 | 18.90 | 19.40 | 11,770 | +0.30(+1.57%) |
Oct 22, 2015 | 18.86 | 19.14 | 18.86 | 19.10 | 19,303 | -0.26(-1.34%) |
Oct 21, 2015 | 19.46 | 19.47 | 19.25 | 19.36 | 11,739 | -0.07(-0.39%) |
Oct 20, 2015 | 19.40 | 19.50 | 19.29 | 19.43 | 14,372 | +0.12(+0.62%) |
Oct 19, 2015 | 19.34 | 19.41 | 19.26 | 19.32 | 5,360 | +0.27(+1.39%) |
Oct 16, 2015 | 19.08 | 19.24 | 18.95 | 19.05 | 15,302 | +0.08(+0.42%) |
Oct 15, 2015 | 18.68 | 19.04 | 18.68 | 18.97 | 13,710 | +1.16(+6.51%) |
Oct 14, 2015 | 17.86 | 17.92 | 17.80 | 17.81 | 5,532 | -0.48(-2.62%) |
Oct 13, 2015 | 18.34 | 18.34 | 18.17 | 18.29 | 8,532 | +0.09(+0.49%) |
Oct 12, 2015 | 18.23 | 18.24 | 18.10 | 18.20 | 10,798 | +0.06(+0.36%) |
Oct 09, 2015 | 18.06 | 18.18 | 18.06 | 18.14 | 10,117 | +0.31(+1.71%) |
Oct 08, 2015 | 17.72 | 17.83 | 17.48 | 17.83 | 15,363 | -0.08(-0.45%) |
Oct 07, 2015 | 18.06 | 18.06 | 17.84 | 17.91 | 13,799 | -0.05(-0.28%) |
Oct 06, 2015 | 18.08 | 18.08 | 17.87 | 17.96 | 8,946 | -0.12(-0.66%) |
Oct 05, 2015 | 17.96 | 18.11 | 17.96 | 18.08 | 32,800 | +0.70(+4.00%) |
Oct 02, 2015 | 17.09 | 17.39 | 17.09 | 17.38 | 11,363 | +0.25(+1.49%) |