Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.20 | 22.10 | 22.10 | 22.10 | 29,990 | -0.10(-0.45%) |
Dec 30, 2015 | 22.70 | 23.40 | 21.20 | 22.20 | 18,821 | -0.40(-1.77%) |
Dec 29, 2015 | 22.40 | 22.70 | 21.50 | 22.60 | 26,924 | +0.30(+1.35%) |
Dec 28, 2015 | 22.00 | 22.40 | 21.00 | 22.30 | 14,442 | +0.10(+0.45%) |
Dec 24, 2015 | 22.20 | 22.20 | 22.20 | 22.20 | 6,970 | -0.10(-0.45%) |
Dec 23, 2015 | 22.40 | 22.40 | 21.90 | 22.30 | 9,401 | +0.00(+0.00%) |
Dec 22, 2015 | 22.70 | 22.70 | 21.30 | 22.30 | 13,477 | -0.40(-1.76%) |
Dec 21, 2015 | 22.80 | 23.30 | 20.90 | 22.70 | 18,629 | +0.00(+0.00%) |
Dec 18, 2015 | 22.50 | 23.70 | 21.80 | 22.70 | 363,260 | +0.00(+0.00%) |
Dec 17, 2015 | 22.50 | 23.40 | 22.30 | 22.70 | 29,046 | -0.10(-0.44%) |
Dec 16, 2015 | 22.00 | 22.90 | 21.60 | 22.80 | 32,589 | +0.90(+4.11%) |
Dec 15, 2015 | 21.60 | 22.00 | 21.30 | 21.90 | 30,944 | +0.70(+3.30%) |
Dec 14, 2015 | 20.50 | 21.85 | 20.50 | 21.20 | 46,165 | +0.90(+4.43%) |
Dec 11, 2015 | 20.00 | 21.40 | 19.90 | 20.30 | 24,704 | -0.40(-1.93%) |
Dec 10, 2015 | 21.70 | 22.10 | 20.60 | 20.70 | 25,386 | -0.80(-3.72%) |
Dec 09, 2015 | 23.10 | 23.45 | 21.40 | 21.50 | 27,815 | -1.80(-7.73%) |
Dec 08, 2015 | 23.10 | 24.00 | 22.90 | 23.30 | 28,622 | +0.10(+0.43%) |
Dec 07, 2015 | 25.50 | 25.50 | 23.20 | 23.20 | 28,702 | -2.20(-8.66%) |
Dec 04, 2015 | 25.00 | 25.60 | 25.00 | 25.40 | 25,491 | +0.30(+1.20%) |
Dec 03, 2015 | 25.30 | 27.00 | 24.20 | 25.10 | 39,174 | -0.10(-0.40%) |
Dec 02, 2015 | 24.40 | 25.50 | 24.30 | 25.20 | 34,547 | +0.90(+3.70%) |
Dec 01, 2015 | 23.70 | 24.30 | 23.40 | 24.30 | 25,970 | +0.70(+2.97%) |
Nov 30, 2015 | 23.90 | 23.90 | 23.30 | 23.60 | 35,425 | -0.10(-0.42%) |
Nov 27, 2015 | 23.10 | 23.80 | 23.10 | 23.70 | 13,564 | +0.50(+2.16%) |
Nov 25, 2015 | 22.80 | 23.20 | 23.20 | 23.20 | 18,130 | +0.30(+1.31%) |
Nov 24, 2015 | 22.50 | 23.00 | 22.40 | 22.90 | 14,597 | +0.10(+0.44%) |
Nov 23, 2015 | 22.30 | 23.00 | 22.30 | 22.80 | 18,952 | +0.30(+1.33%) |
Nov 20, 2015 | 22.60 | 23.10 | 21.90 | 22.50 | 15,507 | +0.10(+0.45%) |
Nov 19, 2015 | 23.00 | 24.30 | 21.30 | 22.40 | 45,682 | +0.30(+1.36%) |
Nov 18, 2015 | 21.00 | 22.20 | 20.60 | 22.10 | 22,686 | +1.10(+5.24%) |
Nov 17, 2015 | 20.50 | 21.30 | 20.20 | 21.00 | 15,923 | +0.50(+2.44%) |
Nov 16, 2015 | 20.90 | 21.05 | 20.10 | 20.50 | 12,989 | -0.40(-1.91%) |
Nov 13, 2015 | 21.30 | 22.00 | 20.00 | 20.90 | 21,661 | -0.70(-3.24%) |
Nov 12, 2015 | 22.20 | 22.50 | 21.57 | 21.60 | 9,133 | -0.80(-3.57%) |
Nov 11, 2015 | 23.00 | 23.00 | 20.80 | 22.40 | 8,951 | -0.50(-2.18%) |
Nov 10, 2015 | 22.70 | 22.90 | 21.95 | 22.90 | 15,977 | +0.20(+0.88%) |
Nov 09, 2015 | 22.70 | 22.80 | 22.00 | 22.70 | 15,378 | +0.20(+0.89%) |
Nov 06, 2015 | 21.10 | 22.50 | 20.90 | 22.50 | 17,269 | +1.00(+4.65%) |
Nov 05, 2015 | 22.00 | 22.50 | 21.40 | 21.50 | 20,746 | -0.50(-2.27%) |
Nov 04, 2015 | 20.80 | 22.00 | 20.40 | 22.00 | 31,539 | +1.20(+5.77%) |
Nov 03, 2015 | 19.90 | 20.90 | 18.90 | 20.80 | 36,195 | +0.60(+2.97%) |
Nov 02, 2015 | 20.10 | 21.80 | 19.60 | 20.20 | 37,485 | -0.20(-0.98%) |
Oct 30, 2015 | 19.40 | 20.50 | 18.90 | 20.40 | 18,085 | +1.10(+5.70%) |
Oct 29, 2015 | 20.70 | 21.40 | 19.30 | 19.30 | 28,884 | -1.50(-7.21%) |
Oct 28, 2015 | 18.70 | 20.90 | 18.50 | 20.80 | 32,956 | +2.00(+10.64%) |
Oct 27, 2015 | 19.20 | 19.70 | 18.70 | 18.80 | 13,955 | -0.60(-3.09%) |
Oct 26, 2015 | 19.50 | 19.90 | 18.70 | 19.40 | 11,311 | +0.10(+0.52%) |
Oct 23, 2015 | 18.70 | 19.60 | 18.40 | 19.30 | 14,863 | +0.90(+4.89%) |
Oct 22, 2015 | 18.80 | 19.50 | 17.90 | 18.40 | 35,477 | -0.70(-3.66%) |
Oct 21, 2015 | 20.40 | 20.40 | 18.80 | 19.10 | 23,920 | -1.10(-5.45%) |
Oct 20, 2015 | 21.20 | 21.50 | 19.80 | 20.20 | 16,332 | -0.90(-4.27%) |
Oct 19, 2015 | 20.80 | 22.10 | 20.30 | 21.10 | 18,765 | +0.10(+0.48%) |
Oct 16, 2015 | 20.80 | 21.30 | 20.40 | 21.00 | 17,335 | +0.30(+1.45%) |
Oct 15, 2015 | 19.20 | 20.70 | 19.20 | 20.70 | 29,180 | +1.40(+7.25%) |
Oct 14, 2015 | 20.10 | 20.50 | 19.30 | 19.30 | 17,985 | -0.60(-3.02%) |
Oct 13, 2015 | 20.30 | 21.00 | 19.90 | 19.90 | 16,444 | -0.60(-2.93%) |
Oct 12, 2015 | 21.60 | 21.60 | 20.10 | 20.50 | 15,634 | -0.80(-3.76%) |
Oct 09, 2015 | 21.30 | 22.20 | 20.70 | 21.30 | 52,907 | +0.20(+0.95%) |
Oct 08, 2015 | 21.00 | 21.20 | 19.40 | 21.10 | 25,874 | +0.20(+0.96%) |
Oct 07, 2015 | 20.00 | 21.10 | 19.50 | 20.90 | 25,995 | +1.00(+5.03%) |
Oct 06, 2015 | 20.40 | 20.60 | 18.90 | 19.90 | 29,222 | -0.60(-2.93%) |
Oct 05, 2015 | 20.70 | 21.50 | 19.70 | 20.50 | 46,329 | -0.20(-0.97%) |
Oct 02, 2015 | 20.00 | 20.70 | 19.00 | 20.70 | 23,792 | +0.60(+2.99%) |