Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.77 | 24.45 | 24.45 | 24.45 | 145,686 | -0.21(-0.85%) |
Dec 30, 2015 | 24.75 | 24.90 | 24.62 | 24.66 | 94,498 | -0.14(-0.55%) |
Dec 29, 2015 | 24.57 | 24.81 | 24.57 | 24.80 | 196,894 | +0.32(+1.32%) |
Dec 28, 2015 | 24.23 | 24.54 | 24.10 | 24.47 | 191,795 | +0.24(+1.01%) |
Dec 24, 2015 | 24.27 | 24.23 | 24.23 | 24.23 | 58,524 | +0.03(+0.12%) |
Dec 23, 2015 | 24.02 | 24.22 | 23.94 | 24.20 | 130,499 | +0.18(+0.75%) |
Dec 22, 2015 | 24.01 | 24.34 | 24.00 | 24.02 | 142,288 | +0.01(+0.06%) |
Dec 21, 2015 | 23.82 | 24.27 | 23.81 | 24.00 | 198,163 | +0.38(+1.61%) |
Dec 18, 2015 | 24.41 | 24.52 | 23.59 | 23.62 | 1,093,137 | -0.55(-2.28%) |
Dec 17, 2015 | 24.34 | 24.40 | 24.02 | 24.17 | 188,898 | +0.08(+0.32%) |
Dec 16, 2015 | 23.71 | 24.17 | 23.41 | 24.10 | 174,708 | +0.60(+2.54%) |
Dec 15, 2015 | 23.30 | 23.51 | 23.24 | 23.50 | 272,699 | +0.36(+1.56%) |
Dec 14, 2015 | 23.31 | 23.49 | 23.02 | 23.14 | 222,018 | -0.23(-0.97%) |
Dec 11, 2015 | 23.07 | 23.48 | 22.99 | 23.36 | 199,472 | +0.11(+0.46%) |
Dec 10, 2015 | 23.46 | 23.61 | 23.22 | 23.26 | 154,052 | -0.11(-0.46%) |
Dec 09, 2015 | 23.10 | 23.49 | 23.07 | 23.36 | 258,154 | +0.21(+0.89%) |
Dec 08, 2015 | 22.73 | 23.46 | 22.71 | 23.16 | 1,799,024 | -0.60(-2.51%) |
Dec 07, 2015 | 23.68 | 23.76 | 23.43 | 23.76 | 113,678 | +0.08(+0.33%) |
Dec 04, 2015 | 23.46 | 23.84 | 23.46 | 23.68 | 88,850 | +0.28(+1.21%) |
Dec 03, 2015 | 23.77 | 23.79 | 23.36 | 23.39 | 129,439 | -0.35(-1.46%) |
Dec 02, 2015 | 23.90 | 24.07 | 23.70 | 23.74 | 133,771 | -0.26(-1.09%) |
Dec 01, 2015 | 23.85 | 24.05 | 23.73 | 24.00 | 82,971 | +0.21(+0.86%) |
Nov 30, 2015 | 23.99 | 24.11 | 23.67 | 23.80 | 121,876 | -0.10(-0.42%) |
Nov 27, 2015 | 23.70 | 23.97 | 23.70 | 23.90 | 47,001 | +0.23(+0.99%) |
Nov 25, 2015 | 23.60 | 23.66 | 23.66 | 23.66 | 41,717 | +0.04(+0.18%) |
Nov 24, 2015 | 23.37 | 23.66 | 23.14 | 23.62 | 94,302 | +0.13(+0.54%) |
Nov 23, 2015 | 23.54 | 23.64 | 23.36 | 23.49 | 77,716 | -0.04(-0.15%) |
Nov 20, 2015 | 23.40 | 23.62 | 23.36 | 23.53 | 91,342 | +0.23(+1.00%) |
Nov 19, 2015 | 23.34 | 23.45 | 23.10 | 23.29 | 73,089 | +0.01(+0.06%) |
Nov 18, 2015 | 23.29 | 23.34 | 23.03 | 23.28 | 114,518 | +0.05(+0.21%) |
Nov 17, 2015 | 23.16 | 23.41 | 23.07 | 23.23 | 66,721 | +0.00(+0.00%) |
Nov 16, 2015 | 22.84 | 23.25 | 22.80 | 23.23 | 86,851 | +0.31(+1.36%) |
Nov 13, 2015 | 22.87 | 23.12 | 22.82 | 22.92 | 118,635 | -0.09(-0.40%) |
Nov 12, 2015 | 23.10 | 23.32 | 22.90 | 23.01 | 95,735 | -0.14(-0.61%) |
Nov 11, 2015 | 23.28 | 23.41 | 23.06 | 23.15 | 127,305 | -0.05(-0.21%) |
Nov 10, 2015 | 22.83 | 23.33 | 22.83 | 23.20 | 180,123 | +0.39(+1.71%) |
Nov 09, 2015 | 23.10 | 23.10 | 22.57 | 22.81 | 151,940 | -0.39(-1.68%) |
Nov 06, 2015 | 23.34 | 23.34 | 22.83 | 23.20 | 170,635 | -0.35(-1.51%) |
Nov 05, 2015 | 23.44 | 23.58 | 23.23 | 23.56 | 101,714 | +0.16(+0.70%) |
Nov 04, 2015 | 23.39 | 23.39 | 23.13 | 23.39 | 138,807 | -0.01(-0.06%) |
Nov 03, 2015 | 23.35 | 23.41 | 23.07 | 23.41 | 101,659 | -0.01(-0.06%) |
Nov 02, 2015 | 23.03 | 23.42 | 22.93 | 23.42 | 102,829 | +0.45(+1.95%) |
Oct 30, 2015 | 23.34 | 23.34 | 22.92 | 22.97 | 79,835 | -0.26(-1.13%) |
Oct 29, 2015 | 23.55 | 23.56 | 23.06 | 23.24 | 114,587 | -0.32(-1.36%) |
Oct 28, 2015 | 23.48 | 24.17 | 23.35 | 23.56 | 266,326 | +0.17(+0.73%) |
Oct 27, 2015 | 23.06 | 23.49 | 22.92 | 23.39 | 166,590 | +0.45(+1.98%) |
Oct 26, 2015 | 22.90 | 22.96 | 22.66 | 22.93 | 88,588 | +0.05(+0.22%) |
Oct 23, 2015 | 22.85 | 23.02 | 22.58 | 22.88 | 120,611 | -0.01(-0.03%) |
Oct 22, 2015 | 22.46 | 22.90 | 22.37 | 22.89 | 145,138 | +0.54(+2.41%) |
Oct 21, 2015 | 22.19 | 22.51 | 22.19 | 22.35 | 137,188 | +0.20(+0.90%) |
Oct 20, 2015 | 22.17 | 22.35 | 22.06 | 22.15 | 132,290 | -0.06(-0.29%) |
Oct 19, 2015 | 21.84 | 22.23 | 21.84 | 22.22 | 236,640 | +0.40(+1.82%) |
Oct 16, 2015 | 21.99 | 22.24 | 21.69 | 21.82 | 260,527 | -0.16(-0.74%) |
Oct 15, 2015 | 21.67 | 22.00 | 21.54 | 21.98 | 126,748 | +0.34(+1.57%) |
Oct 14, 2015 | 21.78 | 22.07 | 21.63 | 21.64 | 79,611 | -0.19(-0.88%) |
Oct 13, 2015 | 21.95 | 22.09 | 21.75 | 21.83 | 66,384 | -0.15(-0.68%) |
Oct 12, 2015 | 21.84 | 22.16 | 21.84 | 21.98 | 61,874 | +0.21(+0.98%) |
Oct 09, 2015 | 21.92 | 21.92 | 21.71 | 21.77 | 46,331 | -0.15(-0.68%) |
Oct 08, 2015 | 21.73 | 21.95 | 21.61 | 21.92 | 87,292 | +0.18(+0.85%) |
Oct 07, 2015 | 21.51 | 21.78 | 21.36 | 21.73 | 167,950 | +0.31(+1.46%) |
Oct 06, 2015 | 21.43 | 21.72 | 21.29 | 21.42 | 135,509 | -0.06(-0.26%) |
Oct 05, 2015 | 21.21 | 21.54 | 21.19 | 21.48 | 158,936 | +0.33(+1.54%) |
Oct 02, 2015 | 21.02 | 21.26 | 20.71 | 21.15 | 152,140 | +0.01(+0.03%) |