Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.88 | 24.28 | 24.28 | 24.28 | 150,908 | -0.68(-2.74%) |
Dec 30, 2015 | 25.09 | 25.15 | 24.86 | 24.97 | 63,781 | -0.22(-0.85%) |
Dec 29, 2015 | 24.87 | 25.23 | 24.77 | 25.18 | 116,986 | +0.38(+1.52%) |
Dec 28, 2015 | 24.59 | 24.83 | 24.29 | 24.81 | 80,072 | +0.18(+0.72%) |
Dec 24, 2015 | 24.37 | 24.63 | 24.63 | 24.63 | 32,263 | +0.12(+0.47%) |
Dec 23, 2015 | 24.57 | 24.60 | 24.25 | 24.51 | 55,631 | +0.05(+0.19%) |
Dec 22, 2015 | 24.37 | 24.47 | 24.14 | 24.47 | 65,279 | +0.18(+0.73%) |
Dec 21, 2015 | 24.17 | 24.42 | 24.03 | 24.29 | 92,626 | +0.25(+1.02%) |
Dec 18, 2015 | 24.24 | 24.36 | 23.96 | 24.04 | 306,035 | -0.31(-1.26%) |
Dec 17, 2015 | 24.52 | 24.57 | 24.14 | 24.35 | 66,155 | -0.06(-0.25%) |
Dec 16, 2015 | 24.11 | 24.47 | 24.03 | 24.41 | 66,231 | +0.40(+1.66%) |
Dec 15, 2015 | 24.03 | 24.14 | 23.80 | 24.01 | 60,454 | +0.16(+0.67%) |
Dec 14, 2015 | 23.82 | 24.06 | 23.68 | 23.85 | 87,895 | +0.11(+0.45%) |
Dec 11, 2015 | 23.50 | 23.91 | 23.42 | 23.75 | 130,581 | -0.08(-0.35%) |
Dec 10, 2015 | 23.86 | 23.99 | 23.68 | 23.83 | 63,563 | -0.09(-0.38%) |
Dec 09, 2015 | 24.23 | 24.46 | 23.88 | 23.92 | 72,654 | -0.41(-1.70%) |
Dec 08, 2015 | 24.11 | 24.43 | 23.96 | 24.34 | 48,058 | +0.10(+0.41%) |
Dec 07, 2015 | 24.37 | 24.44 | 23.95 | 24.24 | 54,184 | -0.13(-0.53%) |
Dec 04, 2015 | 24.01 | 24.53 | 24.01 | 24.37 | 77,605 | +0.37(+1.53%) |
Dec 03, 2015 | 24.34 | 24.57 | 23.95 | 24.00 | 94,846 | -0.25(-1.01%) |
Dec 02, 2015 | 24.53 | 24.69 | 24.14 | 24.24 | 87,981 | -0.35(-1.43%) |
Dec 01, 2015 | 24.68 | 24.79 | 24.51 | 24.60 | 48,661 | +0.03(+0.12%) |
Nov 30, 2015 | 25.16 | 25.19 | 24.56 | 24.57 | 101,421 | -0.51(-2.02%) |
Nov 27, 2015 | 24.97 | 25.13 | 24.93 | 25.07 | 23,116 | +0.17(+0.68%) |
Nov 25, 2015 | 24.68 | 24.90 | 24.90 | 24.90 | 66,535 | +0.01(+0.03%) |
Nov 24, 2015 | 24.50 | 24.93 | 24.50 | 24.90 | 62,154 | +0.25(+1.03%) |
Nov 23, 2015 | 24.60 | 24.84 | 24.54 | 24.64 | 55,725 | +0.00(+0.00%) |
Nov 20, 2015 | 24.46 | 24.65 | 24.41 | 24.64 | 78,445 | +0.22(+0.91%) |
Nov 19, 2015 | 24.22 | 24.46 | 24.18 | 24.42 | 93,225 | +0.28(+1.14%) |
Nov 18, 2015 | 24.21 | 24.26 | 23.84 | 24.14 | 121,649 | -0.08(-0.32%) |
Nov 17, 2015 | 23.98 | 24.25 | 23.68 | 24.22 | 207,754 | +0.27(+1.12%) |
Nov 16, 2015 | 24.15 | 24.31 | 23.77 | 23.95 | 107,864 | -0.19(-0.79%) |
Nov 13, 2015 | 24.35 | 24.51 | 24.06 | 24.14 | 52,058 | -0.22(-0.91%) |
Nov 12, 2015 | 24.66 | 24.72 | 24.33 | 24.37 | 71,210 | -0.51(-2.03%) |
Nov 11, 2015 | 24.97 | 25.06 | 24.83 | 24.87 | 60,154 | -0.09(-0.37%) |
Nov 10, 2015 | 24.87 | 25.12 | 24.70 | 24.97 | 65,540 | +0.19(+0.77%) |
Nov 09, 2015 | 24.87 | 24.90 | 24.66 | 24.77 | 56,672 | -0.21(-0.83%) |
Nov 06, 2015 | 25.20 | 25.20 | 24.75 | 24.98 | 79,703 | -0.20(-0.79%) |
Nov 05, 2015 | 24.97 | 25.29 | 24.85 | 25.18 | 89,174 | +0.33(+1.33%) |
Nov 04, 2015 | 24.74 | 24.96 | 24.57 | 24.85 | 86,287 | +0.19(+0.78%) |
Nov 03, 2015 | 24.30 | 24.74 | 24.06 | 24.66 | 163,837 | +0.29(+1.20%) |
Nov 02, 2015 | 24.44 | 24.55 | 24.06 | 24.37 | 124,672 | +0.04(+0.16%) |
Oct 30, 2015 | 24.67 | 24.74 | 24.29 | 24.33 | 76,146 | -0.38(-1.55%) |
Oct 29, 2015 | 24.54 | 24.71 | 24.28 | 24.71 | 81,296 | +0.09(+0.37%) |
Oct 28, 2015 | 24.63 | 24.79 | 24.03 | 24.62 | 133,662 | +0.05(+0.22%) |
Oct 27, 2015 | 24.74 | 24.76 | 24.42 | 24.57 | 50,905 | -0.23(-0.93%) |
Oct 26, 2015 | 24.93 | 24.97 | 24.67 | 24.80 | 39,848 | -0.19(-0.77%) |
Oct 23, 2015 | 24.98 | 24.99 | 24.73 | 24.99 | 80,094 | +0.27(+1.09%) |
Oct 22, 2015 | 24.38 | 24.78 | 24.38 | 24.72 | 77,953 | +0.50(+2.06%) |
Oct 21, 2015 | 24.22 | 24.42 | 24.15 | 24.22 | 45,022 | +0.06(+0.25%) |
Oct 20, 2015 | 24.07 | 24.24 | 23.99 | 24.16 | 62,721 | +0.09(+0.38%) |
Oct 19, 2015 | 23.99 | 24.28 | 23.86 | 24.07 | 61,049 | -0.02(-0.10%) |
Oct 16, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 70,525 | +0.18(+0.74%) |
Oct 15, 2015 | 23.95 | 24.09 | 23.56 | 23.91 | 97,258 | +0.05(+0.19%) |
Oct 14, 2015 | 24.26 | 24.28 | 23.80 | 23.87 | 63,253 | -0.43(-1.77%) |
Oct 13, 2015 | 24.38 | 24.60 | 24.27 | 24.30 | 62,160 | -0.18(-0.72%) |
Oct 12, 2015 | 24.33 | 24.51 | 24.31 | 24.47 | 54,863 | +0.18(+0.73%) |
Oct 09, 2015 | 24.20 | 24.43 | 24.17 | 24.30 | 50,678 | +0.14(+0.57%) |
Oct 08, 2015 | 23.84 | 24.21 | 23.72 | 24.16 | 83,522 | +0.30(+1.25%) |
Oct 07, 2015 | 23.72 | 24.02 | 23.68 | 23.86 | 157,679 | +0.17(+0.71%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.62 | 23.69 | 121,576 | -0.48(-1.97%) |
Oct 05, 2015 | 23.98 | 24.40 | 23.79 | 24.17 | 169,880 | +0.34(+1.42%) |
Oct 02, 2015 | 23.50 | 23.86 | 23.32 | 23.83 | 162,940 | +0.18(+0.78%) |