Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.62 | 23.52 | 23.52 | 23.52 | 48,796 | -0.19(-0.81%) |
Dec 30, 2015 | 23.81 | 23.82 | 23.71 | 23.71 | 2,701 | -0.00(-0.00%) |
Dec 29, 2015 | 23.57 | 23.75 | 23.57 | 23.71 | 4,583 | +0.39(+1.66%) |
Dec 28, 2015 | 23.40 | 23.40 | 23.32 | 23.32 | 2,819 | -0.06(-0.27%) |
Dec 24, 2015 | 23.27 | 23.39 | 23.39 | 23.39 | 397 | +0.02(+0.10%) |
Dec 23, 2015 | 23.19 | 23.36 | 23.19 | 23.36 | 5,957 | +0.23(+0.98%) |
Dec 22, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 266 | +0.21(+0.92%) |
Dec 21, 2015 | 22.97 | 22.97 | 22.93 | 22.93 | 643 | +0.04(+0.16%) |
Dec 18, 2015 | 23.05 | 23.07 | 22.89 | 22.89 | 1,819 | -0.30(-1.30%) |
Dec 17, 2015 | 23.47 | 23.47 | 23.17 | 23.19 | 3,244 | -0.03(-0.13%) |
Dec 16, 2015 | 23.02 | 23.22 | 23.02 | 23.22 | 2,169 | +0.41(+1.80%) |
Dec 15, 2015 | 22.92 | 22.97 | 22.81 | 22.81 | 5,559 | +0.26(+1.15%) |
Dec 14, 2015 | 22.45 | 22.58 | 22.44 | 22.55 | 841 | +0.07(+0.31%) |
Dec 11, 2015 | 22.51 | 22.51 | 22.48 | 22.48 | 442 | -0.12(-0.53%) |
Dec 10, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 884 | -0.19(-0.82%) |
Dec 09, 2015 | 22.76 | 22.79 | 22.76 | 22.79 | 862 | -0.13(-0.55%) |
Dec 08, 2015 | 22.59 | 22.94 | 22.32 | 22.91 | 6,227 | +0.07(+0.33%) |
Dec 04, 2015 | 22.61 | 23.00 | 22.61 | 22.84 | 33 | +0.46(+2.03%) |
Dec 03, 2015 | 22.65 | 22.65 | 22.38 | 22.38 | 1,040 | -0.46(-1.99%) |
Dec 02, 2015 | 23.21 | 23.29 | 22.84 | 22.84 | 5,894 | -0.48(-2.04%) |
Dec 01, 2015 | 23.11 | 23.32 | 23.11 | 23.32 | 7,449 | +0.38(+1.65%) |
Nov 30, 2015 | 23.12 | 23.12 | 22.92 | 22.94 | 2,181 | +0.22(+0.98%) |
Nov 24, 2015 | 23.14 | 22.71 | 22.71 | 22.71 | 3,351 | -0.35(-1.52%) |
Nov 23, 2015 | 23.10 | 23.13 | 23.06 | 23.06 | 3,206 | +0.12(+0.52%) |
Nov 20, 2015 | 22.91 | 22.95 | 22.91 | 22.94 | 800 | +0.19(+0.82%) |
Nov 19, 2015 | 22.68 | 22.79 | 22.68 | 22.76 | 4,715 | +0.12(+0.54%) |
Nov 18, 2015 | 22.11 | 22.63 | 19.92 | 22.63 | 38,283 | +0.26(+1.18%) |
Nov 17, 2015 | 22.38 | 22.51 | 22.32 | 22.37 | 34,427 | +0.34(+1.56%) |
Nov 16, 2015 | 22.03 | 22.09 | 22.03 | 22.03 | 5,630 | -0.02(-0.10%) |
Nov 13, 2015 | 22.24 | 22.28 | 22.05 | 22.05 | 63,914 | -0.29(-1.30%) |
Nov 12, 2015 | 22.27 | 22.44 | 22.27 | 22.34 | 85,650 | -0.14(-0.61%) |
Nov 11, 2015 | 22.46 | 22.57 | 22.37 | 22.48 | 36,394 | +0.08(+0.35%) |
Nov 10, 2015 | 22.46 | 22.46 | 22.27 | 22.40 | 36,519 | +0.24(+1.08%) |
Nov 09, 2015 | 22.42 | 22.45 | 22.08 | 22.16 | 60,936 | -0.18(-0.80%) |
Nov 06, 2015 | 22.66 | 22.66 | 22.34 | 22.34 | 12,107 | -0.86(-3.70%) |
Nov 05, 2015 | 23.33 | 23.33 | 23.09 | 23.20 | 31,920 | -0.09(-0.38%) |
Nov 04, 2015 | 23.51 | 23.51 | 23.29 | 23.29 | 2,480 | -0.10(-0.41%) |
Nov 03, 2015 | 23.57 | 23.57 | 23.36 | 23.38 | 697 | +0.30(+1.29%) |
Oct 30, 2015 | 23.09 | 23.09 | 23.09 | 23.09 | 46 | -0.15(-0.63%) |
Oct 29, 2015 | 23.15 | 23.23 | 23.13 | 23.23 | 5,236 | +0.11(+0.45%) |
Oct 28, 2015 | 23.30 | 23.37 | 23.13 | 23.13 | 4,303 | -0.08(-0.36%) |
Oct 27, 2015 | 23.17 | 23.21 | 23.12 | 23.21 | 4,491 | +0.01(+0.03%) |
Oct 26, 2015 | 23.14 | 23.21 | 23.14 | 23.21 | 772 | +0.03(+0.13%) |
Oct 23, 2015 | 23.16 | 23.18 | 23.08 | 23.18 | 4,756 | -0.28(-1.20%) |
Oct 22, 2015 | 23.26 | 23.47 | 23.26 | 23.46 | 2,922 | +0.29(+1.26%) |
Oct 21, 2015 | 23.16 | 23.16 | 23.16 | 23.16 | 536 | +0.02(+0.08%) |
Oct 20, 2015 | 23.39 | 23.39 | 23.12 | 23.15 | 4,343 | +0.02(+0.10%) |
Oct 19, 2015 | 22.90 | 23.13 | 22.90 | 23.12 | 2,682 | +0.27(+1.17%) |
Oct 16, 2015 | 22.82 | 22.87 | 22.82 | 22.86 | 536 | +0.43(+1.90%) |
Oct 15, 2015 | 22.40 | 22.43 | 22.40 | 22.43 | 3,371 | -0.07(-0.30%) |
Oct 13, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 670 | -0.14(-0.63%) |
Oct 12, 2015 | 22.69 | 22.69 | 22.58 | 22.64 | 3,016 | +0.14(+0.63%) |
Oct 09, 2015 | 22.53 | 22.53 | 22.42 | 22.50 | 5,811 | -0.04(-0.17%) |