Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.83 | 24.45 | 24.45 | 24.45 | 91,733 | -0.38(-1.54%) |
Dec 30, 2015 | 24.83 | 24.98 | 24.28 | 24.83 | 46,311 | -0.06(-0.24%) |
Dec 29, 2015 | 24.95 | 25.07 | 24.63 | 24.89 | 38,112 | +0.22(+0.90%) |
Dec 28, 2015 | 24.58 | 24.72 | 24.30 | 24.67 | 61,051 | -0.03(-0.14%) |
Dec 24, 2015 | 24.51 | 24.71 | 24.71 | 24.71 | 27,719 | +0.18(+0.73%) |
Dec 23, 2015 | 24.66 | 24.66 | 24.36 | 24.53 | 59,861 | -0.04(-0.17%) |
Dec 22, 2015 | 24.85 | 24.85 | 24.28 | 24.57 | 99,788 | -0.09(-0.38%) |
Dec 21, 2015 | 24.58 | 24.83 | 24.35 | 24.66 | 111,722 | +0.26(+1.08%) |
Dec 18, 2015 | 24.69 | 24.78 | 23.80 | 24.40 | 272,251 | -0.46(-1.85%) |
Dec 17, 2015 | 24.74 | 24.93 | 24.66 | 24.86 | 247,116 | +0.21(+0.86%) |
Dec 16, 2015 | 25.11 | 25.12 | 24.43 | 24.65 | 194,716 | -0.36(-1.43%) |
Dec 15, 2015 | 24.13 | 25.03 | 24.10 | 25.01 | 164,868 | +1.02(+4.26%) |
Dec 14, 2015 | 23.84 | 24.26 | 23.75 | 23.98 | 118,235 | +0.19(+0.79%) |
Dec 11, 2015 | 23.77 | 24.03 | 23.71 | 23.80 | 115,986 | -0.28(-1.17%) |
Dec 10, 2015 | 24.26 | 24.78 | 24.03 | 24.08 | 69,221 | -0.22(-0.91%) |
Dec 09, 2015 | 24.05 | 24.46 | 23.85 | 24.30 | 110,993 | +0.24(+0.99%) |
Dec 08, 2015 | 24.38 | 24.56 | 24.06 | 24.06 | 94,521 | -0.47(-1.91%) |
Dec 07, 2015 | 25.06 | 25.06 | 24.27 | 24.53 | 87,652 | -0.49(-1.97%) |
Dec 04, 2015 | 24.82 | 25.12 | 24.71 | 25.02 | 84,352 | +0.10(+0.41%) |
Dec 03, 2015 | 25.32 | 25.37 | 24.78 | 24.92 | 146,689 | -0.39(-1.55%) |
Dec 02, 2015 | 25.41 | 25.50 | 25.29 | 25.31 | 305,299 | -0.05(-0.20%) |
Dec 01, 2015 | 25.35 | 25.41 | 25.19 | 25.36 | 69,974 | +0.03(+0.13%) |
Nov 30, 2015 | 25.16 | 25.48 | 25.16 | 25.33 | 181,266 | +0.14(+0.54%) |
Nov 27, 2015 | 25.11 | 25.41 | 25.03 | 25.19 | 70,820 | +0.08(+0.30%) |
Nov 25, 2015 | 25.24 | 25.12 | 25.12 | 25.12 | 62,369 | -0.14(-0.57%) |
Nov 24, 2015 | 25.37 | 25.37 | 25.06 | 25.26 | 107,018 | -0.14(-0.54%) |
Nov 23, 2015 | 25.38 | 25.54 | 25.29 | 25.40 | 41,411 | -0.08(-0.30%) |
Nov 20, 2015 | 25.42 | 25.62 | 25.28 | 25.47 | 79,369 | +0.15(+0.61%) |
Nov 19, 2015 | 25.44 | 25.48 | 25.19 | 25.32 | 37,614 | -0.08(-0.30%) |
Nov 18, 2015 | 25.15 | 25.45 | 24.91 | 25.40 | 41,689 | +0.27(+1.08%) |
Nov 17, 2015 | 25.12 | 25.43 | 24.88 | 25.12 | 58,283 | +0.06(+0.24%) |
Nov 16, 2015 | 24.79 | 25.13 | 24.60 | 25.06 | 49,418 | +0.21(+0.86%) |
Nov 13, 2015 | 24.76 | 25.07 | 24.63 | 24.85 | 164,358 | -0.08(-0.31%) |
Nov 12, 2015 | 25.32 | 25.35 | 24.86 | 24.93 | 84,504 | -0.48(-1.88%) |
Nov 11, 2015 | 25.54 | 25.58 | 25.28 | 25.41 | 63,124 | -0.14(-0.53%) |
Nov 10, 2015 | 25.46 | 25.67 | 25.46 | 25.54 | 96,702 | +0.01(+0.03%) |
Nov 09, 2015 | 25.75 | 25.80 | 25.35 | 25.53 | 60,286 | -0.26(-1.02%) |
Nov 06, 2015 | 25.54 | 26.13 | 25.54 | 25.80 | 175,573 | +0.28(+1.10%) |
Nov 05, 2015 | 25.45 | 25.71 | 25.37 | 25.52 | 77,875 | +0.04(+0.17%) |
Nov 04, 2015 | 25.51 | 25.68 | 25.29 | 25.47 | 114,144 | -0.03(-0.10%) |
Nov 03, 2015 | 25.24 | 25.58 | 25.13 | 25.50 | 91,882 | +0.26(+1.01%) |
Nov 02, 2015 | 24.83 | 25.35 | 24.83 | 25.24 | 75,889 | +0.44(+1.79%) |
Oct 30, 2015 | 25.54 | 25.54 | 24.78 | 24.80 | 114,938 | -0.72(-2.84%) |
Oct 29, 2015 | 25.72 | 26.02 | 25.52 | 25.52 | 69,981 | -0.36(-1.40%) |
Oct 28, 2015 | 25.17 | 25.91 | 24.98 | 25.89 | 126,401 | +0.90(+3.62%) |
Oct 27, 2015 | 25.22 | 25.44 | 24.85 | 24.98 | 53,473 | -0.19(-0.74%) |
Oct 26, 2015 | 25.18 | 25.36 | 25.01 | 25.17 | 116,814 | -0.13(-0.50%) |
Oct 23, 2015 | 24.96 | 25.48 | 24.96 | 25.30 | 119,800 | -0.50(-1.93%) |
Oct 22, 2015 | 25.69 | 26.01 | 25.69 | 25.80 | 55,722 | +0.27(+1.06%) |
Oct 21, 2015 | 25.88 | 26.01 | 25.49 | 25.52 | 64,034 | -0.35(-1.34%) |
Oct 20, 2015 | 25.73 | 25.96 | 25.73 | 25.87 | 90,565 | +0.08(+0.30%) |
Oct 19, 2015 | 25.42 | 25.92 | 25.80 | 25.80 | 61,432 | +0.00(+0.00%) |
Oct 16, 2015 | 25.80 | 25.84 | 25.69 | 25.80 | 56,592 | +0.00(+0.00%) |
Oct 15, 2015 | 25.50 | 25.83 | 25.27 | 25.80 | 152,674 | +0.41(+1.60%) |
Oct 14, 2015 | 25.80 | 26.02 | 25.39 | 25.39 | 53,414 | -0.58(-2.25%) |
Oct 13, 2015 | 26.22 | 26.49 | 25.85 | 25.97 | 96,135 | -0.37(-1.41%) |
Oct 12, 2015 | 25.96 | 26.36 | 25.80 | 26.34 | 39,625 | +0.42(+1.63%) |
Oct 09, 2015 | 26.20 | 26.22 | 25.85 | 25.92 | 20,129 | -0.18(-0.68%) |
Oct 08, 2015 | 25.71 | 26.20 | 25.71 | 26.10 | 56,682 | +0.19(+0.75%) |
Oct 07, 2015 | 25.76 | 25.97 | 25.59 | 25.91 | 72,154 | +0.29(+1.12%) |
Oct 06, 2015 | 25.96 | 25.96 | 25.54 | 25.62 | 67,585 | -0.30(-1.17%) |
Oct 05, 2015 | 26.02 | 26.23 | 25.89 | 25.92 | 61,070 | +0.18(+0.69%) |
Oct 02, 2015 | 25.86 | 26.03 | 25.10 | 25.74 | 52,568 | -0.43(-1.65%) |