Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.93 | 23.58 | 23.58 | 23.58 | 551,400 | -0.41(-1.71%) |
Dec 30, 2015 | 24.26 | 24.35 | 23.95 | 23.99 | 328,344 | -0.34(-1.40%) |
Dec 29, 2015 | 24.19 | 24.42 | 23.84 | 24.33 | 485,497 | +0.34(+1.42%) |
Dec 28, 2015 | 24.21 | 24.35 | 23.71 | 23.99 | 566,437 | -0.31(-1.28%) |
Dec 24, 2015 | 24.25 | 24.30 | 24.30 | 24.30 | 257,900 | +0.16(+0.66%) |
Dec 23, 2015 | 24.25 | 24.25 | 23.89 | 24.14 | 285,007 | -0.01(-0.04%) |
Dec 22, 2015 | 24.25 | 24.32 | 23.91 | 24.15 | 299,737 | -0.09(-0.37%) |
Dec 21, 2015 | 23.54 | 24.25 | 23.29 | 24.24 | 451,367 | +0.81(+3.46%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.32 | 23.43 | 1,079,259 | -0.24(-1.01%) |
Dec 17, 2015 | 25.00 | 25.02 | 23.41 | 23.67 | 1,810,197 | -1.80(-7.07%) |
Dec 16, 2015 | 25.00 | 25.67 | 24.55 | 25.47 | 568,884 | +0.92(+3.75%) |
Dec 15, 2015 | 24.50 | 24.79 | 24.34 | 24.55 | 321,417 | +0.22(+0.90%) |
Dec 14, 2015 | 24.46 | 24.85 | 24.01 | 24.33 | 537,494 | -0.17(-0.69%) |
Dec 11, 2015 | 24.39 | 24.99 | 24.21 | 24.50 | 781,710 | -0.35(-1.41%) |
Dec 10, 2015 | 24.94 | 25.16 | 24.51 | 24.85 | 1,128,164 | -0.12(-0.48%) |
Dec 09, 2015 | 24.28 | 25.33 | 24.10 | 24.97 | 1,656,908 | +0.68(+2.80%) |
Dec 08, 2015 | 23.32 | 24.37 | 23.21 | 24.29 | 634,881 | +0.78(+3.32%) |
Dec 07, 2015 | 23.72 | 23.80 | 23.07 | 23.51 | 432,684 | -0.29(-1.22%) |
Dec 04, 2015 | 23.04 | 23.86 | 22.77 | 23.80 | 428,917 | +0.81(+3.52%) |
Dec 03, 2015 | 23.31 | 23.59 | 22.84 | 22.99 | 452,286 | -0.21(-0.91%) |
Dec 02, 2015 | 22.87 | 23.74 | 22.84 | 23.20 | 555,285 | +0.56(+2.47%) |
Dec 01, 2015 | 22.87 | 23.04 | 22.28 | 22.64 | 1,037,786 | -0.27(-1.18%) |
Nov 30, 2015 | 23.32 | 23.99 | 22.72 | 22.91 | 878,709 | -0.12(-0.52%) |
Nov 27, 2015 | 22.89 | 23.35 | 22.71 | 23.03 | 191,956 | +0.12(+0.52%) |
Nov 25, 2015 | 22.83 | 22.91 | 22.91 | 22.91 | 248,600 | +0.05(+0.22%) |
Nov 24, 2015 | 22.46 | 22.88 | 22.37 | 22.86 | 359,061 | +0.27(+1.20%) |
Nov 23, 2015 | 22.17 | 22.92 | 21.95 | 22.59 | 371,763 | +0.09(+0.40%) |
Nov 20, 2015 | 22.64 | 22.97 | 22.43 | 22.50 | 294,208 | -0.01(-0.04%) |
Nov 19, 2015 | 22.68 | 23.23 | 22.41 | 22.51 | 594,164 | -0.14(-0.62%) |
Nov 18, 2015 | 22.40 | 22.71 | 22.33 | 22.65 | 554,537 | +0.23(+1.03%) |
Nov 17, 2015 | 21.43 | 22.53 | 21.05 | 22.42 | 1,423,079 | +1.06(+4.96%) |
Nov 16, 2015 | 20.90 | 21.43 | 20.85 | 21.36 | 492,532 | +0.51(+2.45%) |
Nov 13, 2015 | 21.07 | 21.28 | 20.43 | 20.85 | 487,692 | -0.38(-1.79%) |
Nov 12, 2015 | 20.80 | 21.53 | 20.68 | 21.23 | 1,095,967 | +0.29(+1.38%) |
Nov 11, 2015 | 20.81 | 21.10 | 20.59 | 20.94 | 480,071 | +0.19(+0.92%) |
Nov 10, 2015 | 20.85 | 20.89 | 20.37 | 20.75 | 701,255 | -0.21(-1.00%) |
Nov 09, 2015 | 20.44 | 21.01 | 20.34 | 20.96 | 783,553 | +0.50(+2.44%) |
Nov 06, 2015 | 21.22 | 21.29 | 20.36 | 20.46 | 1,423,122 | -0.77(-3.63%) |
Nov 05, 2015 | 22.15 | 22.15 | 21.06 | 21.23 | 1,163,061 | -0.94(-4.24%) |
Nov 04, 2015 | 21.48 | 22.33 | 21.43 | 22.17 | 1,737,637 | +0.79(+3.70%) |
Nov 03, 2015 | 21.17 | 21.95 | 20.11 | 21.38 | 4,210,424 | +2.03(+10.49%) |
Nov 02, 2015 | 18.60 | 19.50 | 18.50 | 19.35 | 1,150,277 | +0.85(+4.59%) |
Oct 30, 2015 | 18.52 | 18.90 | 18.25 | 18.50 | 781,447 | -0.02(-0.11%) |
Oct 29, 2015 | 19.69 | 19.81 | 18.45 | 18.52 | 1,024,042 | -1.34(-6.75%) |
Oct 28, 2015 | 18.99 | 19.87 | 18.73 | 19.86 | 420,353 | +0.90(+4.75%) |
Oct 27, 2015 | 18.96 | 19.19 | 18.79 | 18.96 | 393,308 | -0.06(-0.32%) |
Oct 26, 2015 | 18.76 | 19.06 | 18.53 | 19.02 | 229,688 | +0.19(+1.01%) |
Oct 23, 2015 | 19.33 | 19.40 | 18.73 | 18.83 | 480,270 | -0.27(-1.41%) |
Oct 22, 2015 | 18.24 | 19.15 | 18.18 | 19.10 | 443,000 | +0.95(+5.23%) |
Oct 21, 2015 | 18.87 | 18.96 | 18.03 | 18.15 | 410,765 | -0.62(-3.30%) |
Oct 20, 2015 | 19.18 | 19.33 | 18.63 | 18.77 | 368,034 | -0.46(-2.39%) |
Oct 19, 2015 | 19.45 | 19.66 | 18.90 | 19.23 | 395,639 | -0.35(-1.79%) |
Oct 16, 2015 | 19.78 | 19.88 | 19.28 | 19.58 | 417,639 | -0.13(-0.66%) |
Oct 15, 2015 | 18.90 | 19.73 | 18.90 | 19.71 | 625,739 | +0.86(+4.56%) |
Oct 14, 2015 | 18.65 | 18.89 | 18.43 | 18.85 | 724,141 | +0.18(+0.96%) |
Oct 13, 2015 | 18.52 | 18.99 | 18.52 | 18.67 | 465,440 | +0.07(+0.38%) |
Oct 12, 2015 | 18.55 | 18.65 | 18.28 | 18.60 | 342,962 | +0.05(+0.27%) |
Oct 09, 2015 | 18.89 | 19.00 | 18.43 | 18.55 | 329,018 | -0.28(-1.49%) |
Oct 08, 2015 | 18.61 | 18.91 | 18.25 | 18.83 | 519,924 | +0.19(+1.02%) |
Oct 07, 2015 | 18.48 | 18.64 | 18.07 | 18.64 | 330,412 | +0.27(+1.47%) |
Oct 06, 2015 | 19.00 | 19.00 | 17.99 | 18.37 | 717,449 | -0.38(-2.03%) |
Oct 05, 2015 | 18.31 | 18.75 | 18.24 | 18.75 | 332,400 | +0.58(+3.19%) |
Oct 02, 2015 | 17.55 | 18.20 | 17.46 | 18.17 | 666,738 | +0.37(+2.08%) |