Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 17.14 | 17.00 | 17.00 | 17.00 | 217,006 | -0.17(-0.99%) |
Dec 30, 2015 | 17.33 | 17.51 | 16.84 | 17.17 | 139,273 | -0.34(-1.94%) |
Dec 29, 2015 | 16.87 | 17.57 | 16.70 | 17.51 | 109,982 | +0.84(+5.04%) |
Dec 28, 2015 | 16.00 | 16.84 | 15.92 | 16.67 | 107,700 | +0.64(+3.97%) |
Dec 24, 2015 | 16.84 | 16.03 | 16.03 | 16.03 | 105,183 | -0.98(-5.74%) |
Dec 23, 2015 | 17.47 | 17.73 | 16.84 | 17.01 | 97,800 | -0.45(-2.60%) |
Dec 22, 2015 | 17.55 | 17.96 | 17.41 | 17.46 | 99,769 | -0.16(-0.92%) |
Dec 21, 2015 | 18.40 | 18.79 | 17.44 | 17.62 | 227,883 | -0.66(-3.60%) |
Dec 18, 2015 | 19.06 | 19.22 | 18.26 | 18.28 | 142,368 | -0.92(-4.80%) |
Dec 17, 2015 | 18.49 | 19.43 | 18.20 | 19.20 | 171,167 | +0.79(+4.31%) |
Dec 16, 2015 | 18.17 | 18.48 | 18.01 | 18.41 | 46,021 | +0.33(+1.80%) |
Dec 15, 2015 | 17.96 | 18.37 | 17.90 | 18.09 | 58,830 | +0.23(+1.29%) |
Dec 14, 2015 | 17.56 | 18.15 | 17.56 | 17.85 | 134,722 | +0.17(+0.96%) |
Dec 11, 2015 | 18.18 | 18.47 | 17.67 | 17.69 | 119,835 | -0.93(-4.99%) |
Dec 10, 2015 | 18.49 | 18.80 | 18.34 | 18.61 | 62,276 | +0.18(+0.96%) |
Dec 09, 2015 | 19.41 | 19.41 | 18.23 | 18.44 | 127,070 | -1.14(-5.82%) |
Dec 08, 2015 | 19.61 | 19.87 | 19.49 | 19.58 | 101,299 | -0.16(-0.82%) |
Dec 07, 2015 | 20.15 | 20.15 | 19.60 | 19.74 | 47,964 | -0.44(-2.18%) |
Dec 04, 2015 | 19.65 | 20.35 | 18.82 | 20.18 | 61,199 | +0.54(+2.73%) |
Dec 03, 2015 | 20.97 | 21.13 | 19.39 | 19.64 | 198,222 | -1.35(-6.43%) |
Dec 02, 2015 | 20.82 | 21.26 | 20.38 | 20.99 | 55,660 | +0.16(+0.75%) |
Dec 01, 2015 | 21.17 | 21.23 | 20.74 | 20.84 | 33,591 | -0.28(-1.34%) |
Nov 30, 2015 | 21.39 | 21.39 | 20.78 | 21.12 | 115,840 | -0.27(-1.26%) |
Nov 27, 2015 | 21.18 | 21.46 | 21.18 | 21.39 | 18,002 | +0.18(+0.83%) |
Nov 25, 2015 | 20.74 | 21.21 | 21.21 | 21.21 | 51,968 | +0.39(+1.88%) |
Nov 24, 2015 | 20.35 | 21.00 | 20.24 | 20.82 | 51,982 | +0.30(+1.48%) |
Nov 23, 2015 | 19.81 | 20.56 | 19.81 | 20.52 | 89,303 | +0.53(+2.63%) |
Nov 20, 2015 | 19.87 | 20.28 | 19.83 | 20.00 | 49,790 | +0.26(+1.33%) |
Nov 19, 2015 | 19.99 | 20.04 | 19.55 | 19.73 | 58,981 | -0.30(-1.48%) |
Nov 18, 2015 | 19.61 | 20.20 | 19.47 | 20.03 | 64,004 | +0.39(+1.99%) |
Nov 17, 2015 | 19.26 | 19.72 | 18.80 | 19.64 | 73,769 | +0.46(+2.42%) |
Nov 16, 2015 | 19.23 | 19.30 | 18.90 | 19.17 | 62,221 | -0.23(-1.18%) |
Nov 13, 2015 | 19.53 | 19.80 | 19.34 | 19.40 | 84,633 | -0.26(-1.30%) |
Nov 12, 2015 | 20.54 | 20.54 | 19.57 | 19.66 | 98,816 | -0.92(-4.48%) |
Nov 11, 2015 | 21.19 | 21.28 | 20.35 | 20.58 | 85,585 | -0.61(-2.86%) |
Nov 10, 2015 | 20.71 | 21.25 | 20.27 | 21.19 | 109,460 | +0.59(+2.84%) |
Nov 09, 2015 | 21.35 | 21.35 | 20.48 | 20.60 | 92,309 | -0.78(-3.64%) |
Nov 06, 2015 | 21.59 | 22.05 | 21.25 | 21.38 | 58,401 | -0.15(-0.72%) |
Nov 05, 2015 | 21.41 | 21.83 | 21.09 | 21.54 | 45,524 | +0.21(+0.98%) |
Nov 04, 2015 | 21.74 | 21.90 | 21.24 | 21.33 | 63,576 | -0.38(-1.73%) |
Nov 03, 2015 | 21.70 | 22.35 | 20.48 | 21.70 | 103,004 | +0.02(+0.09%) |
Nov 02, 2015 | 21.54 | 22.12 | 20.48 | 21.68 | 189,607 | +0.22(+1.03%) |
Oct 30, 2015 | 21.83 | 22.23 | 21.35 | 21.46 | 172,350 | -0.30(-1.39%) |
Oct 29, 2015 | 22.26 | 22.39 | 21.22 | 21.76 | 150,995 | -0.43(-1.94%) |
Oct 28, 2015 | 20.98 | 22.23 | 20.88 | 22.19 | 148,060 | +1.19(+5.66%) |
Oct 27, 2015 | 20.99 | 21.35 | 20.57 | 21.00 | 125,942 | -0.04(-0.19%) |
Oct 26, 2015 | 20.76 | 21.06 | 20.41 | 21.04 | 68,444 | +0.08(+0.38%) |
Oct 23, 2015 | 21.11 | 21.46 | 20.44 | 20.96 | 55,965 | +0.03(+0.13%) |
Oct 22, 2015 | 20.73 | 21.19 | 20.56 | 20.94 | 65,269 | +0.28(+1.33%) |
Oct 21, 2015 | 21.21 | 21.61 | 20.64 | 20.66 | 69,816 | -0.60(-2.81%) |
Oct 20, 2015 | 21.21 | 21.45 | 21.04 | 21.26 | 46,306 | +0.13(+0.64%) |
Oct 19, 2015 | 21.21 | 21.76 | 21.04 | 21.13 | 75,764 | -0.28(-1.29%) |
Oct 16, 2015 | 21.14 | 21.56 | 20.96 | 21.40 | 56,133 | +0.22(+1.05%) |
Oct 15, 2015 | 20.59 | 21.20 | 20.08 | 21.18 | 90,794 | +0.58(+2.80%) |
Oct 14, 2015 | 21.49 | 21.73 | 20.53 | 20.60 | 173,524 | -0.82(-3.82%) |
Oct 13, 2015 | 21.32 | 22.19 | 21.29 | 21.42 | 70,485 | -0.06(-0.28%) |
Oct 12, 2015 | 21.47 | 21.65 | 21.19 | 21.48 | 86,675 | -0.31(-1.42%) |
Oct 09, 2015 | 21.38 | 21.97 | 21.25 | 21.79 | 109,302 | +0.51(+2.40%) |
Oct 08, 2015 | 21.29 | 21.90 | 20.96 | 21.28 | 142,796 | -0.19(-0.88%) |
Oct 07, 2015 | 20.80 | 21.49 | 20.40 | 21.47 | 139,506 | +0.85(+4.10%) |
Oct 06, 2015 | 20.92 | 21.30 | 20.49 | 20.62 | 207,515 | -0.38(-1.82%) |
Oct 05, 2015 | 21.29 | 21.76 | 20.54 | 21.00 | 272,774 | -0.09(-0.41%) |
Oct 02, 2015 | 21.86 | 22.37 | 20.89 | 21.09 | 214,140 | -1.27(-5.68%) |