Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.95 | 25.90 | 25.90 | 25.90 | 342,677 | +1.98(+8.26%) |
Dec 30, 2015 | 24.50 | 25.08 | 23.41 | 23.93 | 290,996 | -0.88(-3.54%) |
Dec 29, 2015 | 24.83 | 25.20 | 24.49 | 24.80 | 225,130 | -0.03(-0.14%) |
Dec 28, 2015 | 24.89 | 25.06 | 24.03 | 24.84 | 359,031 | -0.29(-1.14%) |
Dec 24, 2015 | 25.40 | 25.12 | 25.12 | 25.12 | 94,931 | -0.16(-0.63%) |
Dec 23, 2015 | 24.87 | 25.58 | 24.73 | 25.29 | 172,218 | +0.74(+3.03%) |
Dec 22, 2015 | 23.71 | 24.91 | 23.32 | 24.54 | 360,829 | +0.95(+4.01%) |
Dec 21, 2015 | 23.43 | 24.05 | 23.08 | 23.60 | 435,355 | +0.25(+1.09%) |
Dec 18, 2015 | 22.88 | 23.82 | 22.79 | 23.34 | 189,688 | +0.60(+2.64%) |
Dec 17, 2015 | 23.44 | 23.65 | 22.39 | 22.74 | 303,821 | -0.47(-2.04%) |
Dec 16, 2015 | 21.87 | 23.58 | 21.87 | 23.22 | 626,266 | +0.95(+4.25%) |
Dec 15, 2015 | 22.33 | 23.23 | 21.90 | 22.27 | 311,790 | +0.23(+1.03%) |
Dec 14, 2015 | 22.51 | 22.62 | 21.66 | 22.04 | 636,858 | -0.63(-2.79%) |
Dec 11, 2015 | 23.22 | 23.22 | 21.98 | 22.67 | 430,534 | -0.90(-3.80%) |
Dec 10, 2015 | 24.16 | 24.90 | 23.51 | 23.57 | 352,550 | -0.68(-2.82%) |
Dec 09, 2015 | 24.56 | 25.83 | 23.66 | 24.25 | 455,883 | -0.08(-0.31%) |
Dec 08, 2015 | 22.02 | 24.50 | 22.01 | 24.33 | 306,672 | +1.68(+7.42%) |
Dec 07, 2015 | 23.49 | 23.78 | 21.97 | 22.65 | 420,055 | -1.21(-5.06%) |
Dec 04, 2015 | 24.30 | 24.85 | 23.65 | 23.86 | 203,864 | -0.59(-2.42%) |
Dec 03, 2015 | 25.63 | 25.77 | 24.42 | 24.45 | 250,611 | -1.00(-3.92%) |
Dec 02, 2015 | 25.87 | 26.17 | 25.26 | 25.45 | 191,654 | -0.73(-2.81%) |
Dec 01, 2015 | 27.17 | 27.38 | 25.34 | 26.18 | 195,745 | -0.51(-1.90%) |
Nov 30, 2015 | 27.04 | 27.50 | 26.45 | 26.69 | 153,616 | -0.46(-1.68%) |
Nov 27, 2015 | 26.70 | 27.30 | 26.16 | 27.14 | 59,415 | +0.61(+2.29%) |
Nov 25, 2015 | 26.27 | 26.54 | 26.54 | 26.54 | 96,115 | +0.13(+0.48%) |
Nov 24, 2015 | 26.00 | 27.36 | 26.00 | 26.41 | 123,007 | +0.67(+2.59%) |
Nov 23, 2015 | 27.41 | 27.98 | 25.63 | 25.74 | 122,755 | -1.89(-6.85%) |
Nov 20, 2015 | 26.40 | 28.23 | 26.40 | 27.63 | 220,874 | +1.09(+4.11%) |
Nov 19, 2015 | 27.68 | 28.46 | 26.32 | 26.54 | 114,032 | -1.44(-5.13%) |
Nov 18, 2015 | 27.24 | 28.37 | 27.24 | 27.98 | 122,409 | +0.91(+3.37%) |
Nov 17, 2015 | 26.57 | 27.25 | 26.13 | 27.07 | 109,260 | +0.44(+1.65%) |
Nov 16, 2015 | 25.53 | 26.74 | 25.53 | 26.63 | 104,981 | +1.19(+4.68%) |
Nov 13, 2015 | 25.55 | 26.55 | 25.08 | 25.44 | 122,864 | -0.44(-1.70%) |
Nov 12, 2015 | 26.23 | 26.37 | 25.64 | 25.88 | 58,133 | -0.74(-2.79%) |
Nov 11, 2015 | 27.07 | 27.35 | 26.28 | 26.62 | 221,192 | -0.52(-1.90%) |
Nov 10, 2015 | 26.76 | 27.54 | 26.66 | 27.14 | 34,878 | +0.37(+1.39%) |
Nov 09, 2015 | 26.34 | 27.89 | 25.85 | 26.76 | 83,367 | +0.21(+0.80%) |
Nov 06, 2015 | 26.32 | 26.93 | 25.83 | 26.55 | 48,319 | -0.09(-0.35%) |
Nov 05, 2015 | 27.32 | 27.46 | 26.32 | 26.65 | 62,992 | -0.76(-2.77%) |
Nov 04, 2015 | 29.43 | 29.45 | 27.36 | 27.41 | 106,630 | -1.87(-6.38%) |
Nov 03, 2015 | 27.16 | 29.32 | 26.79 | 29.27 | 151,493 | +2.04(+7.48%) |
Nov 02, 2015 | 27.90 | 28.52 | 26.35 | 27.24 | 163,387 | -0.44(-1.59%) |
Oct 30, 2015 | 26.40 | 28.63 | 26.22 | 27.68 | 162,034 | +1.36(+5.17%) |
Oct 29, 2015 | 25.43 | 26.35 | 25.30 | 26.32 | 54,005 | +0.72(+2.82%) |
Oct 28, 2015 | 24.94 | 25.69 | 24.65 | 25.59 | 91,174 | +0.53(+2.11%) |
Oct 27, 2015 | 26.52 | 26.52 | 25.01 | 25.07 | 119,713 | -1.79(-6.66%) |
Oct 26, 2015 | 26.79 | 27.38 | 25.74 | 26.85 | 227,877 | +0.16(+0.60%) |
Oct 23, 2015 | 26.02 | 26.71 | 25.28 | 26.69 | 75,138 | +0.71(+2.71%) |
Oct 22, 2015 | 26.16 | 26.27 | 25.38 | 25.99 | 198,979 | -0.21(-0.80%) |
Oct 21, 2015 | 27.62 | 27.79 | 26.19 | 26.20 | 84,615 | -1.53(-5.51%) |
Oct 20, 2015 | 27.94 | 28.09 | 27.72 | 27.73 | 75,520 | -0.21(-0.75%) |
Oct 19, 2015 | 27.98 | 28.30 | 27.63 | 27.94 | 108,883 | -0.28(-0.98%) |
Oct 16, 2015 | 27.84 | 28.32 | 27.03 | 28.21 | 342,099 | +0.37(+1.33%) |
Oct 15, 2015 | 26.57 | 27.89 | 25.99 | 27.84 | 120,214 | +1.00(+3.72%) |
Oct 14, 2015 | 25.81 | 27.19 | 25.17 | 26.84 | 196,626 | +1.18(+4.61%) |
Oct 13, 2015 | 25.36 | 25.81 | 25.15 | 25.66 | 82,160 | +0.02(+0.07%) |
Oct 12, 2015 | 25.46 | 25.75 | 25.04 | 25.64 | 143,926 | +0.34(+1.36%) |
Oct 09, 2015 | 25.04 | 25.50 | 24.60 | 25.30 | 71,995 | +0.57(+2.31%) |
Oct 08, 2015 | 23.66 | 25.38 | 23.39 | 24.73 | 527,181 | +1.07(+4.50%) |
Oct 07, 2015 | 23.60 | 23.97 | 22.45 | 23.66 | 639,072 | +0.53(+2.29%) |
Oct 06, 2015 | 23.80 | 23.80 | 23.01 | 23.13 | 380,267 | -0.44(-1.89%) |
Oct 05, 2015 | 23.84 | 24.52 | 23.45 | 23.58 | 662,116 | +0.23(+0.97%) |
Oct 02, 2015 | 22.66 | 23.55 | 22.33 | 23.35 | 430,377 | +0.53(+2.32%) |