Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.45 | 24.30 | 24.30 | 24.30 | 4,672 | -0.19(-0.78%) |
Dec 30, 2015 | 24.60 | 24.63 | 24.47 | 24.49 | 58,748 | -0.21(-0.84%) |
Dec 29, 2015 | 24.63 | 24.69 | 24.60 | 24.69 | 31,684 | +0.27(+1.11%) |
Dec 28, 2015 | 24.36 | 24.42 | 24.27 | 24.42 | 59,487 | -0.09(-0.36%) |
Dec 24, 2015 | 24.50 | 24.51 | 24.51 | 24.51 | 4,266 | -0.01(-0.04%) |
Dec 23, 2015 | 24.25 | 24.52 | 24.25 | 24.52 | 79,877 | +0.35(+1.45%) |
Dec 22, 2015 | 24.03 | 24.23 | 23.93 | 24.17 | 54,254 | +0.24(+0.98%) |
Dec 21, 2015 | 23.92 | 23.95 | 23.78 | 23.94 | 162,346 | +0.21(+0.89%) |
Dec 18, 2015 | 23.93 | 23.98 | 23.73 | 23.73 | 38,220 | -0.41(-1.69%) |
Dec 17, 2015 | 24.51 | 24.51 | 24.13 | 24.13 | 97,258 | -0.37(-1.53%) |
Dec 16, 2015 | 24.19 | 24.56 | 24.18 | 24.51 | 44,811 | +0.42(+1.74%) |
Dec 15, 2015 | 23.95 | 24.23 | 23.95 | 24.09 | 75,849 | +0.24(+1.03%) |
Dec 14, 2015 | 23.83 | 23.85 | 23.59 | 23.85 | 32,314 | +0.03(+0.12%) |
Dec 11, 2015 | 24.03 | 24.09 | 23.78 | 23.82 | 46,532 | -0.50(-2.05%) |
Dec 10, 2015 | 24.22 | 24.47 | 24.22 | 24.32 | 32,154 | +0.09(+0.37%) |
Dec 09, 2015 | 24.25 | 24.59 | 24.13 | 24.23 | 168,292 | -0.19(-0.79%) |
Dec 08, 2015 | 24.37 | 24.52 | 24.28 | 24.42 | 62,583 | -0.17(-0.70%) |
Dec 07, 2015 | 24.66 | 24.66 | 24.49 | 24.59 | 55,536 | -0.13(-0.53%) |
Dec 04, 2015 | 24.38 | 24.76 | 24.35 | 24.72 | 89,973 | +0.45(+1.84%) |
Dec 03, 2015 | 24.61 | 24.63 | 24.17 | 24.27 | 44,885 | -0.32(-1.30%) |
Dec 02, 2015 | 24.87 | 24.92 | 24.59 | 24.59 | 40,952 | -0.33(-1.34%) |
Dec 01, 2015 | 24.68 | 24.95 | 24.68 | 24.93 | 58,098 | +0.25(+1.02%) |
Nov 30, 2015 | 24.72 | 24.74 | 24.65 | 24.68 | 85,492 | -0.06(-0.26%) |
Nov 27, 2015 | 24.71 | 24.79 | 24.66 | 24.74 | 15,037 | +0.05(+0.22%) |
Nov 25, 2015 | 24.70 | 24.69 | 24.69 | 24.69 | 33,302 | -0.01(-0.04%) |
Nov 24, 2015 | 24.53 | 24.72 | 24.47 | 24.70 | 43,626 | +0.05(+0.22%) |
Nov 23, 2015 | 24.67 | 24.78 | 24.60 | 24.64 | 73,850 | -0.02(-0.10%) |
Nov 20, 2015 | 24.67 | 24.76 | 24.63 | 24.67 | 57,724 | +0.11(+0.44%) |
Nov 19, 2015 | 24.55 | 24.61 | 24.53 | 24.56 | 150,157 | +0.00(+0.00%) |
Nov 18, 2015 | 24.16 | 24.59 | 24.16 | 24.56 | 34,440 | +0.42(+1.74%) |
Nov 17, 2015 | 24.16 | 24.32 | 24.11 | 24.14 | 221,195 | +0.01(+0.04%) |
Nov 16, 2015 | 23.74 | 24.13 | 23.74 | 24.13 | 48,749 | +0.36(+1.52%) |
Nov 13, 2015 | 24.00 | 24.00 | 23.75 | 23.77 | 49,835 | -0.30(-1.26%) |
Nov 12, 2015 | 24.30 | 24.35 | 24.07 | 24.07 | 62,685 | -0.36(-1.48%) |
Nov 11, 2015 | 24.50 | 24.55 | 24.40 | 24.43 | 71,864 | -0.03(-0.14%) |
Nov 10, 2015 | 24.38 | 24.51 | 24.35 | 24.47 | 45,418 | +0.01(+0.04%) |
Nov 09, 2015 | 24.61 | 24.63 | 24.35 | 24.46 | 45,988 | -0.24(-0.99%) |
Nov 06, 2015 | 24.58 | 24.74 | 24.52 | 24.70 | 156,713 | -0.00(-0.02%) |
Nov 05, 2015 | 24.74 | 24.79 | 24.62 | 24.71 | 39,042 | -0.01(-0.06%) |
Nov 04, 2015 | 24.89 | 24.90 | 24.67 | 24.72 | 92,831 | -0.12(-0.49%) |
Nov 03, 2015 | 24.82 | 24.93 | 24.75 | 24.84 | 52,788 | +0.03(+0.14%) |
Nov 02, 2015 | 24.49 | 24.85 | 24.49 | 24.81 | 90,028 | +0.28(+1.16%) |
Oct 30, 2015 | 24.67 | 24.67 | 24.51 | 24.53 | 61,299 | -0.05(-0.22%) |
Oct 29, 2015 | 24.67 | 24.67 | 24.47 | 24.58 | 125,210 | -0.05(-0.20%) |
Oct 28, 2015 | 24.39 | 24.63 | 24.36 | 24.63 | 68,728 | +0.32(+1.33%) |
Oct 27, 2015 | 24.26 | 24.39 | 24.25 | 24.31 | 95,869 | -0.13(-0.54%) |
Oct 26, 2015 | 24.45 | 24.46 | 24.35 | 24.44 | 151,912 | -0.09(-0.38%) |
Oct 23, 2015 | 24.45 | 24.57 | 24.36 | 24.53 | 222,706 | +0.26(+1.07%) |
Oct 22, 2015 | 23.89 | 24.29 | 23.89 | 24.27 | 197,112 | +0.46(+1.95%) |
Oct 21, 2015 | 24.01 | 24.04 | 23.81 | 23.81 | 114,989 | -0.12(-0.49%) |
Oct 20, 2015 | 23.82 | 24.03 | 23.82 | 23.92 | 42,456 | -0.02(-0.08%) |
Oct 19, 2015 | 23.81 | 23.94 | 23.79 | 23.94 | 56,504 | +0.08(+0.33%) |
Oct 16, 2015 | 23.79 | 23.90 | 23.71 | 23.87 | 222,083 | +0.05(+0.21%) |
Oct 15, 2015 | 23.52 | 23.82 | 23.52 | 23.82 | 22,625 | +0.38(+1.61%) |
Oct 14, 2015 | 23.60 | 23.64 | 23.43 | 23.44 | 84,305 | -0.16(-0.66%) |
Oct 13, 2015 | 23.78 | 23.89 | 23.58 | 23.60 | 69,746 | -0.21(-0.87%) |
Oct 12, 2015 | 23.82 | 23.87 | 23.77 | 23.80 | 354,359 | +0.00(+0.01%) |
Oct 09, 2015 | 23.81 | 23.92 | 23.72 | 23.80 | 38,235 | -0.04(-0.16%) |
Oct 08, 2015 | 23.55 | 23.86 | 23.51 | 23.84 | 49,261 | +0.30(+1.27%) |
Oct 07, 2015 | 23.42 | 23.64 | 23.37 | 23.54 | 66,452 | +0.27(+1.16%) |
Oct 06, 2015 | 23.38 | 23.42 | 23.25 | 23.27 | 35,662 | -0.11(-0.47%) |
Oct 05, 2015 | 23.03 | 23.42 | 23.03 | 23.38 | 27,688 | +0.47(+2.06%) |
Oct 02, 2015 | 22.38 | 22.91 | 22.27 | 22.91 | 67,028 | +0.28(+1.25%) |