Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.78 | 23.36 | 23.36 | 23.36 | 84,900 | -0.49(-2.05%) |
Dec 30, 2015 | 24.14 | 24.17 | 23.85 | 23.85 | 61,594 | -0.37(-1.53%) |
Dec 29, 2015 | 24.30 | 24.53 | 24.14 | 24.22 | 60,706 | +0.09(+0.37%) |
Dec 28, 2015 | 23.82 | 24.14 | 23.72 | 24.13 | 74,196 | +0.23(+0.96%) |
Dec 24, 2015 | 23.80 | 23.90 | 23.90 | 23.90 | 28,900 | +0.12(+0.50%) |
Dec 23, 2015 | 24.34 | 24.34 | 23.72 | 23.78 | 104,917 | -0.44(-1.82%) |
Dec 22, 2015 | 23.75 | 24.28 | 23.36 | 24.22 | 75,134 | +0.52(+2.19%) |
Dec 21, 2015 | 23.96 | 24.05 | 23.62 | 23.70 | 148,620 | -0.10(-0.42%) |
Dec 18, 2015 | 24.38 | 24.55 | 23.76 | 23.80 | 597,159 | -0.67(-2.74%) |
Dec 17, 2015 | 24.71 | 25.14 | 24.44 | 24.47 | 167,574 | -0.20(-0.81%) |
Dec 16, 2015 | 24.70 | 25.21 | 24.36 | 24.67 | 207,352 | +0.72(+3.01%) |
Dec 15, 2015 | 23.88 | 24.15 | 22.81 | 23.95 | 132,399 | +0.25(+1.05%) |
Dec 14, 2015 | 23.79 | 24.12 | 23.51 | 23.70 | 213,421 | -0.21(-0.88%) |
Dec 11, 2015 | 23.50 | 24.22 | 23.50 | 23.91 | 155,543 | +0.04(+0.17%) |
Dec 10, 2015 | 23.81 | 23.96 | 23.52 | 23.87 | 118,031 | +0.03(+0.13%) |
Dec 09, 2015 | 23.96 | 24.28 | 23.56 | 23.84 | 130,140 | -0.26(-1.08%) |
Dec 08, 2015 | 24.50 | 24.51 | 23.96 | 24.10 | 118,944 | -0.54(-2.19%) |
Dec 07, 2015 | 24.82 | 25.00 | 24.47 | 24.64 | 134,552 | -0.17(-0.69%) |
Dec 04, 2015 | 24.63 | 25.10 | 24.52 | 24.81 | 142,947 | +0.16(+0.65%) |
Dec 03, 2015 | 25.24 | 25.46 | 24.56 | 24.65 | 111,085 | -0.43(-1.71%) |
Dec 02, 2015 | 25.32 | 25.64 | 25.05 | 25.08 | 84,155 | -0.21(-0.83%) |
Dec 01, 2015 | 25.04 | 25.47 | 24.94 | 25.29 | 90,773 | -0.10(-0.39%) |
Nov 30, 2015 | 25.40 | 25.55 | 24.83 | 25.39 | 124,295 | -0.02(-0.08%) |
Nov 27, 2015 | 24.93 | 25.65 | 24.93 | 25.41 | 54,488 | +0.47(+1.88%) |
Nov 25, 2015 | 24.92 | 24.94 | 24.94 | 24.94 | 61,300 | +0.06(+0.24%) |
Nov 24, 2015 | 24.95 | 25.05 | 24.79 | 24.88 | 112,810 | -0.21(-0.84%) |
Nov 23, 2015 | 24.90 | 25.26 | 24.71 | 25.09 | 136,730 | +0.13(+0.52%) |
Nov 20, 2015 | 25.30 | 25.45 | 24.95 | 24.96 | 140,271 | -0.18(-0.72%) |
Nov 19, 2015 | 25.25 | 25.40 | 24.97 | 25.14 | 88,805 | -0.14(-0.55%) |
Nov 18, 2015 | 25.18 | 25.46 | 24.87 | 25.28 | 212,710 | +0.21(+0.84%) |
Nov 17, 2015 | 25.31 | 25.31 | 24.95 | 25.07 | 288,575 | -0.24(-0.95%) |
Nov 16, 2015 | 25.26 | 25.59 | 25.00 | 25.31 | 102,394 | -0.02(-0.08%) |
Nov 13, 2015 | 25.30 | 25.67 | 25.23 | 25.33 | 93,952 | -0.11(-0.43%) |
Nov 12, 2015 | 25.49 | 25.86 | 25.11 | 25.44 | 104,475 | -0.28(-1.09%) |
Nov 11, 2015 | 25.63 | 26.00 | 25.45 | 25.72 | 171,045 | +0.24(+0.94%) |
Nov 10, 2015 | 26.71 | 26.83 | 24.52 | 25.48 | 354,548 | -1.66(-6.12%) |
Nov 09, 2015 | 25.90 | 27.30 | 25.57 | 27.14 | 512,955 | +0.60(+2.26%) |
Nov 06, 2015 | 24.90 | 26.56 | 24.89 | 26.54 | 461,421 | +1.79(+7.23%) |
Nov 05, 2015 | 24.80 | 24.88 | 24.26 | 24.75 | 355,065 | -0.05(-0.20%) |
Nov 04, 2015 | 24.65 | 25.11 | 24.50 | 24.80 | 209,861 | +0.16(+0.65%) |
Nov 03, 2015 | 25.23 | 25.23 | 23.88 | 24.64 | 478,620 | -0.22(-0.88%) |
Nov 02, 2015 | 24.01 | 24.96 | 22.00 | 24.86 | 328,896 | +1.49(+6.38%) |
Oct 30, 2015 | 23.06 | 23.88 | 23.01 | 23.37 | 226,385 | +0.29(+1.26%) |
Oct 29, 2015 | 23.75 | 23.80 | 22.67 | 23.08 | 175,006 | -0.87(-3.63%) |
Oct 28, 2015 | 23.79 | 24.00 | 23.20 | 23.95 | 253,208 | +0.27(+1.14%) |
Oct 27, 2015 | 23.31 | 23.79 | 22.73 | 23.68 | 170,627 | +0.18(+0.77%) |
Oct 26, 2015 | 23.89 | 23.89 | 23.35 | 23.50 | 164,091 | -0.23(-0.97%) |
Oct 23, 2015 | 23.00 | 23.80 | 22.77 | 23.73 | 205,620 | +0.82(+3.58%) |
Oct 22, 2015 | 22.00 | 22.92 | 21.93 | 22.91 | 82,212 | +1.12(+5.14%) |
Oct 21, 2015 | 22.52 | 22.52 | 21.55 | 21.79 | 100,847 | -0.56(-2.51%) |
Oct 20, 2015 | 22.62 | 22.75 | 22.18 | 22.35 | 78,126 | -0.32(-1.41%) |
Oct 19, 2015 | 22.72 | 23.10 | 22.50 | 22.67 | 127,492 | -0.10(-0.44%) |
Oct 16, 2015 | 22.75 | 22.90 | 22.47 | 22.77 | 134,557 | +0.06(+0.26%) |
Oct 15, 2015 | 22.50 | 23.10 | 22.43 | 22.71 | 241,146 | +0.04(+0.18%) |
Oct 14, 2015 | 21.78 | 22.78 | 21.78 | 22.67 | 266,456 | +0.86(+3.94%) |
Oct 13, 2015 | 21.97 | 22.39 | 21.50 | 21.81 | 48,966 | -0.36(-1.62%) |
Oct 12, 2015 | 21.92 | 22.21 | 21.61 | 22.17 | 54,619 | +0.27(+1.23%) |
Oct 09, 2015 | 22.00 | 22.25 | 21.58 | 21.90 | 140,682 | -0.11(-0.50%) |
Oct 08, 2015 | 21.93 | 22.39 | 21.67 | 22.01 | 100,694 | -0.04(-0.18%) |
Oct 07, 2015 | 21.87 | 22.09 | 21.46 | 22.05 | 257,198 | +0.36(+1.66%) |
Oct 06, 2015 | 21.32 | 22.00 | 21.20 | 21.69 | 120,872 | +0.39(+1.83%) |
Oct 05, 2015 | 18.66 | 21.50 | 18.45 | 21.30 | 232,398 | +3.01(+16.46%) |
Oct 02, 2015 | 17.59 | 18.39 | 17.44 | 18.29 | 66,813 | +0.52(+2.93%) |