Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.75%) | |
Dec 30, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 7,800 | -0.15(-0.74%) |
Dec 29, 2015 | 20.17 | 20.25 | 20.15 | 20.15 | 2,521 | +0.13(+0.64%) |
Dec 28, 2015 | 20.22 | 20.22 | 19.99 | 20.02 | 6,025 | -0.67(-3.23%) |
Dec 24, 2015 | 20.69 | 20.69 | 20.69 | 0 | -0.21(-1.00%) | |
Dec 23, 2015 | 20.60 | 20.90 | 20.55 | 20.90 | 33,087 | +0.50(+2.45%) |
Dec 22, 2015 | 20.55 | 20.55 | 20.15 | 20.40 | 1,865 | -0.10(-0.49%) |
Dec 21, 2015 | 20.50 | 20.60 | 20.10 | 20.50 | 4,685 | +0.10(+0.49%) |
Dec 18, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 21,138 | -0.23(-1.11%) |
Dec 17, 2015 | 20.36 | 20.67 | 20.36 | 20.63 | 38,135 | +0.23(+1.13%) |
Dec 16, 2015 | 20.20 | 20.49 | 19.85 | 20.40 | 14,385 | +0.64(+3.24%) |
Dec 15, 2015 | 19.55 | 19.85 | 19.15 | 19.76 | 36,828 | +0.76(+4.00%) |
Dec 14, 2015 | 18.75 | 19.00 | 18.75 | 19.00 | 27,637 | -0.08(-0.42%) |
Dec 11, 2015 | 19.43 | 19.43 | 19.08 | 19.08 | 2,650 | -0.42(-2.15%) |
Dec 10, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 1,994 | +0.45(+2.36%) |
Dec 09, 2015 | 19.20 | 19.35 | 19.00 | 19.05 | 119,277 | -0.25(-1.30%) |
Dec 08, 2015 | 19.35 | 19.35 | 19.11 | 19.30 | 7,646 | -0.20(-1.03%) |
Dec 07, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 150 | -0.20(-1.02%) |
Dec 04, 2015 | 19.50 | 19.95 | 19.50 | 19.70 | 5,400 | -0.30(-1.50%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.60 | 20.00 | 25,678 | +0.00(+0.00%) |
Dec 02, 2015 | 20.20 | 20.25 | 19.85 | 20.00 | 12,725 | -0.53(-2.58%) |
Dec 01, 2015 | 20.20 | 20.53 | 19.98 | 20.53 | 38,763 | +0.28(+1.38%) |
Nov 30, 2015 | 20.15 | 20.25 | 19.98 | 20.25 | 8,225 | +0.20(+1.00%) |
Nov 27, 2015 | 19.97 | 20.05 | 19.97 | 20.05 | 33,067 | +0.06(+0.30%) |
Nov 25, 2015 | 19.99 | 19.99 | 19.99 | 0 | +0.09(+0.45%) | |
Nov 24, 2015 | 20.21 | 20.35 | 19.90 | 19.90 | 19,663 | -0.56(-2.74%) |
Nov 23, 2015 | 20.39 | 20.47 | 20.39 | 20.46 | 8,900 | +0.16(+0.79%) |
Nov 20, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 1,140 | +0.50(+2.53%) |
Nov 19, 2015 | 19.80 | 19.90 | 19.80 | 19.80 | 4,343 | +0.25(+1.28%) |
Nov 18, 2015 | 19.40 | 19.55 | 19.40 | 19.55 | 10,460 | +0.05(+0.26%) |
Nov 17, 2015 | 19.25 | 19.50 | 19.11 | 19.50 | 4,546 | +0.00(+0.00%) |
Nov 16, 2015 | 19.50 | 19.50 | 19.25 | 19.50 | 1,426 | -0.20(-1.02%) |
Nov 13, 2015 | 19.75 | 19.75 | 19.50 | 19.70 | 7,600 | -0.25(-1.25%) |
Nov 12, 2015 | 20.00 | 20.00 | 19.95 | 19.95 | 600 | -0.10(-0.50%) |
Nov 11, 2015 | 20.16 | 20.16 | 19.76 | 20.05 | 2,679 | -0.05(-0.25%) |
Nov 10, 2015 | 20.15 | 20.15 | 19.95 | 20.10 | 2,510 | -0.15(-0.74%) |
Nov 09, 2015 | 20.15 | 20.25 | 19.95 | 20.25 | 3,737 | +0.10(+0.50%) |
Nov 06, 2015 | 20.12 | 20.16 | 19.90 | 20.15 | 11,752 | +0.03(+0.15%) |
Nov 05, 2015 | 20.35 | 20.35 | 19.90 | 20.12 | 12,655 | -0.53(-2.57%) |
Nov 04, 2015 | 20.80 | 20.80 | 20.60 | 20.65 | 7,305 | +0.05(+0.24%) |
Nov 03, 2015 | 20.80 | 21.00 | 20.60 | 20.60 | 148,890 | +0.46(+2.28%) |
Nov 02, 2015 | 20.10 | 20.39 | 20.10 | 20.14 | 61,628 | +0.14(+0.70%) |
Oct 30, 2015 | 20.25 | 20.45 | 19.80 | 20.00 | 52,174 | -1.90(-8.68%) |
Oct 29, 2015 | 21.57 | 21.90 | 21.13 | 21.90 | 65,275 | +0.40(+1.86%) |
Oct 28, 2015 | 21.00 | 21.50 | 21.00 | 21.50 | 7,204 | +0.65(+3.12%) |
Oct 27, 2015 | 20.84 | 21.03 | 20.79 | 20.85 | 172,391 | -0.03(-0.13%) |
Oct 26, 2015 | 21.37 | 21.37 | 20.75 | 20.88 | 21,214 | -0.42(-1.98%) |
Oct 23, 2015 | 21.69 | 21.70 | 21.00 | 21.30 | 138,303 | +1.09(+5.39%) |
Oct 22, 2015 | 19.74 | 20.21 | 19.04 | 20.21 | 107,266 | +0.36(+1.81%) |
Oct 21, 2015 | 22.00 | 22.00 | 19.00 | 19.85 | 170,584 | -2.36(-10.63%) |
Oct 20, 2015 | 22.50 | 22.50 | 22.21 | 22.21 | 3,830 | -0.29(-1.29%) |
Oct 19, 2015 | 22.55 | 22.55 | 22.50 | 22.50 | 4,725 | -0.20(-0.88%) |
Oct 16, 2015 | 22.50 | 22.70 | 22.50 | 22.70 | 3,080 | -0.35(-1.52%) |
Oct 15, 2015 | 22.83 | 23.05 | 22.50 | 23.05 | 20,809 | -0.26(-1.12%) |
Oct 14, 2015 | 23.24 | 23.31 | 22.90 | 23.31 | 5,435 | +0.31(+1.35%) |
Oct 13, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 355 | -0.38(-1.63%) |
Oct 12, 2015 | 23.50 | 23.50 | 23.10 | 23.38 | 9,339 | -0.45(-1.89%) |
Oct 09, 2015 | 23.50 | 23.83 | 23.50 | 23.83 | 44,475 | +0.32(+1.36%) |
Oct 08, 2015 | 22.78 | 23.51 | 22.78 | 23.51 | 4,950 | +0.81(+3.57%) |
Oct 07, 2015 | 22.60 | 22.70 | 22.60 | 22.70 | 1,155 | +0.26(+1.16%) |
Oct 06, 2015 | 22.44 | 22.44 | 22.44 | 22.44 | 605 | +0.05(+0.22%) |
Oct 05, 2015 | 22.68 | 22.75 | 22.32 | 22.39 | 29,924 | -0.29(-1.28%) |
Oct 02, 2015 | 22.00 | 22.68 | 22.00 | 22.68 | 2,288 | -0.06(-0.26%) |