Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.95 | 24.51 | 24.51 | 24.51 | 439,100 | +0.33(+1.36%) |
Dec 30, 2015 | 24.66 | 24.82 | 24.12 | 24.18 | 276,655 | -0.47(-1.91%) |
Dec 29, 2015 | 24.41 | 24.78 | 24.26 | 24.65 | 329,779 | +0.28(+1.15%) |
Dec 28, 2015 | 24.51 | 24.69 | 24.02 | 24.37 | 361,142 | -0.29(-1.18%) |
Dec 24, 2015 | 24.66 | 24.66 | 24.66 | 24.66 | 155,200 | -0.11(-0.44%) |
Dec 23, 2015 | 24.31 | 25.36 | 24.16 | 24.77 | 439,537 | +0.73(+3.04%) |
Dec 22, 2015 | 23.08 | 24.24 | 22.89 | 24.04 | 569,340 | +0.90(+3.89%) |
Dec 21, 2015 | 22.58 | 23.23 | 22.58 | 23.14 | 487,338 | +0.82(+3.67%) |
Dec 18, 2015 | 22.79 | 23.09 | 22.31 | 22.32 | 928,472 | -0.52(-2.28%) |
Dec 17, 2015 | 23.42 | 23.51 | 22.79 | 22.84 | 226,884 | -0.39(-1.68%) |
Dec 16, 2015 | 23.00 | 23.59 | 22.87 | 23.23 | 263,182 | +0.37(+1.62%) |
Dec 15, 2015 | 23.02 | 23.49 | 22.73 | 22.86 | 476,739 | +0.11(+0.48%) |
Dec 14, 2015 | 24.10 | 24.18 | 22.45 | 22.75 | 826,456 | -1.44(-5.95%) |
Dec 11, 2015 | 24.33 | 24.51 | 23.99 | 24.19 | 653,805 | -0.63(-2.54%) |
Dec 10, 2015 | 23.89 | 24.98 | 23.73 | 24.82 | 780,106 | +0.88(+3.68%) |
Dec 09, 2015 | 25.26 | 25.49 | 23.85 | 23.94 | 769,646 | -1.31(-5.19%) |
Dec 08, 2015 | 24.73 | 25.50 | 24.52 | 25.25 | 403,023 | +0.36(+1.45%) |
Dec 07, 2015 | 26.38 | 26.40 | 24.82 | 24.89 | 571,558 | -1.65(-6.22%) |
Dec 04, 2015 | 26.38 | 27.04 | 26.16 | 26.54 | 480,180 | +0.14(+0.53%) |
Dec 03, 2015 | 26.69 | 26.73 | 26.00 | 26.40 | 432,181 | -0.16(-0.60%) |
Dec 02, 2015 | 26.22 | 26.80 | 25.93 | 26.56 | 828,513 | +0.40(+1.53%) |
Dec 01, 2015 | 24.69 | 26.28 | 24.50 | 26.16 | 716,250 | +1.60(+6.51%) |
Nov 30, 2015 | 24.58 | 24.82 | 24.54 | 24.56 | 495,689 | +0.12(+0.49%) |
Nov 27, 2015 | 24.26 | 24.52 | 24.13 | 24.44 | 143,698 | +0.30(+1.24%) |
Nov 25, 2015 | 23.82 | 24.14 | 24.14 | 24.14 | 320,700 | +0.22(+0.92%) |
Nov 24, 2015 | 23.50 | 23.99 | 23.41 | 23.92 | 395,419 | +0.31(+1.31%) |
Nov 23, 2015 | 23.47 | 24.09 | 23.46 | 23.61 | 505,173 | +0.21(+0.90%) |
Nov 20, 2015 | 23.40 | 23.49 | 23.12 | 23.40 | 546,998 | -0.08(-0.34%) |
Nov 19, 2015 | 23.56 | 24.14 | 23.38 | 23.48 | 512,822 | -0.23(-0.97%) |
Nov 18, 2015 | 24.60 | 24.60 | 23.34 | 23.71 | 1,377,585 | -0.63(-2.59%) |
Nov 17, 2015 | 24.63 | 25.37 | 24.31 | 24.34 | 558,779 | -0.40(-1.62%) |
Nov 16, 2015 | 25.40 | 26.20 | 24.50 | 24.74 | 706,865 | -0.75(-2.94%) |
Nov 13, 2015 | 26.24 | 26.89 | 25.32 | 25.49 | 430,268 | -0.89(-3.37%) |
Nov 12, 2015 | 25.80 | 26.70 | 25.78 | 26.38 | 640,167 | +0.20(+0.76%) |
Nov 11, 2015 | 28.90 | 28.91 | 26.04 | 26.18 | 1,112,689 | -3.07(-10.50%) |
Nov 10, 2015 | 30.02 | 30.25 | 29.18 | 29.25 | 363,817 | -1.05(-3.47%) |
Nov 09, 2015 | 30.54 | 30.84 | 30.20 | 30.30 | 240,700 | -0.48(-1.56%) |
Nov 06, 2015 | 30.00 | 30.81 | 29.90 | 30.78 | 450,489 | +0.70(+2.33%) |
Nov 05, 2015 | 30.07 | 30.40 | 29.53 | 30.08 | 311,483 | +0.03(+0.10%) |
Nov 04, 2015 | 29.92 | 30.36 | 29.74 | 30.05 | 326,043 | +0.15(+0.50%) |
Nov 03, 2015 | 29.52 | 30.76 | 29.52 | 29.90 | 429,526 | +0.24(+0.81%) |
Nov 02, 2015 | 28.19 | 29.74 | 28.19 | 29.66 | 431,607 | +1.45(+5.14%) |
Oct 30, 2015 | 28.00 | 28.80 | 27.50 | 28.21 | 340,929 | +0.27(+0.97%) |
Oct 29, 2015 | 28.18 | 28.88 | 27.94 | 27.94 | 381,830 | -0.45(-1.59%) |
Oct 28, 2015 | 27.29 | 28.43 | 27.18 | 28.39 | 427,003 | +1.13(+4.15%) |
Oct 27, 2015 | 27.55 | 27.92 | 27.00 | 27.26 | 332,727 | -0.30(-1.09%) |
Oct 26, 2015 | 28.37 | 28.45 | 26.99 | 27.56 | 583,489 | -0.96(-3.37%) |
Oct 23, 2015 | 26.58 | 29.66 | 26.58 | 28.52 | 1,374,965 | +3.03(+11.89%) |
Oct 22, 2015 | 25.47 | 25.99 | 25.11 | 25.49 | 592,938 | +0.09(+0.35%) |
Oct 21, 2015 | 26.10 | 26.41 | 25.37 | 25.40 | 501,662 | -0.71(-2.72%) |
Oct 20, 2015 | 26.24 | 26.68 | 25.86 | 26.11 | 296,933 | -0.23(-0.87%) |
Oct 19, 2015 | 26.35 | 26.63 | 25.90 | 26.34 | 328,464 | -0.01(-0.04%) |
Oct 16, 2015 | 26.09 | 26.38 | 25.72 | 26.35 | 373,374 | +0.36(+1.39%) |
Oct 15, 2015 | 25.92 | 26.15 | 25.25 | 25.99 | 640,890 | +0.06(+0.23%) |
Oct 14, 2015 | 26.66 | 26.99 | 25.91 | 25.93 | 754,821 | -0.99(-3.68%) |
Oct 13, 2015 | 26.32 | 27.14 | 26.23 | 26.92 | 601,705 | +0.59(+2.24%) |
Oct 12, 2015 | 26.80 | 27.19 | 25.27 | 26.33 | 1,735,404 | -0.57(-2.12%) |
Oct 09, 2015 | 27.20 | 28.34 | 26.30 | 26.90 | 3,855,244 | -4.92(-15.46%) |
Oct 08, 2015 | 31.22 | 32.09 | 30.85 | 31.82 | 669,147 | +0.14(+0.44%) |
Oct 07, 2015 | 29.91 | 31.89 | 29.63 | 31.68 | 846,634 | +2.05(+6.92%) |
Oct 06, 2015 | 28.91 | 29.86 | 28.76 | 29.63 | 397,311 | +0.82(+2.85%) |
Oct 05, 2015 | 28.10 | 29.04 | 27.95 | 28.81 | 406,996 | +1.08(+3.89%) |
Oct 02, 2015 | 26.29 | 27.74 | 26.21 | 27.73 | 340,432 | +1.12(+4.21%) |