Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.12 | 23.06 | 23.06 | 23.06 | 171,600 | -0.14(-0.60%) |
Dec 30, 2015 | 23.68 | 23.78 | 23.06 | 23.20 | 120,872 | -0.58(-2.44%) |
Dec 29, 2015 | 23.84 | 24.50 | 23.45 | 23.78 | 230,399 | +0.14(+0.59%) |
Dec 28, 2015 | 23.30 | 23.75 | 23.14 | 23.64 | 107,669 | +0.17(+0.72%) |
Dec 24, 2015 | 23.57 | 23.47 | 23.47 | 23.47 | 23,300 | -0.04(-0.17%) |
Dec 23, 2015 | 23.58 | 23.94 | 23.35 | 23.51 | 104,247 | +0.00(+0.00%) |
Dec 22, 2015 | 23.43 | 23.69 | 23.06 | 23.51 | 140,988 | +0.17(+0.73%) |
Dec 21, 2015 | 23.42 | 23.59 | 23.11 | 23.34 | 107,832 | +0.11(+0.47%) |
Dec 18, 2015 | 23.51 | 24.05 | 23.06 | 23.23 | 318,695 | -0.28(-1.19%) |
Dec 17, 2015 | 23.86 | 23.94 | 23.01 | 23.51 | 235,404 | -0.52(-2.16%) |
Dec 16, 2015 | 23.58 | 24.14 | 23.58 | 24.03 | 224,721 | +0.51(+2.17%) |
Dec 15, 2015 | 23.46 | 24.40 | 23.12 | 23.52 | 307,666 | +0.09(+0.38%) |
Dec 14, 2015 | 23.37 | 23.80 | 23.03 | 23.43 | 254,348 | +0.13(+0.56%) |
Dec 11, 2015 | 23.80 | 24.15 | 23.02 | 23.30 | 182,532 | -0.88(-3.64%) |
Dec 10, 2015 | 23.33 | 24.21 | 23.33 | 24.18 | 155,987 | +0.79(+3.38%) |
Dec 09, 2015 | 23.29 | 23.82 | 23.00 | 23.39 | 181,249 | +0.12(+0.52%) |
Dec 08, 2015 | 23.57 | 23.70 | 23.15 | 23.27 | 173,330 | -0.63(-2.64%) |
Dec 07, 2015 | 23.64 | 24.11 | 23.00 | 23.90 | 142,694 | +0.31(+1.31%) |
Dec 04, 2015 | 23.18 | 23.93 | 22.88 | 23.59 | 290,702 | +0.33(+1.42%) |
Dec 03, 2015 | 24.15 | 24.45 | 23.13 | 23.26 | 205,719 | -0.82(-3.41%) |
Dec 02, 2015 | 24.07 | 24.26 | 23.94 | 24.08 | 126,278 | -0.12(-0.50%) |
Dec 01, 2015 | 24.59 | 24.75 | 23.85 | 24.20 | 151,756 | +0.11(+0.46%) |
Nov 30, 2015 | 24.10 | 24.71 | 24.04 | 24.09 | 167,223 | +0.00(+0.00%) |
Nov 27, 2015 | 24.14 | 24.42 | 23.72 | 24.09 | 38,104 | -0.11(-0.45%) |
Nov 25, 2015 | 24.01 | 24.20 | 24.20 | 24.20 | 220,400 | +0.15(+0.62%) |
Nov 24, 2015 | 23.49 | 24.09 | 23.27 | 24.05 | 355,917 | +0.51(+2.17%) |
Nov 23, 2015 | 23.55 | 23.87 | 23.10 | 23.54 | 258,919 | +0.02(+0.09%) |
Nov 20, 2015 | 23.21 | 24.10 | 22.58 | 23.52 | 895,290 | +1.76(+8.09%) |
Nov 19, 2015 | 23.06 | 23.20 | 21.36 | 21.76 | 951,360 | -2.19(-9.14%) |
Nov 18, 2015 | 23.75 | 24.24 | 23.47 | 23.95 | 223,208 | +0.18(+0.76%) |
Nov 17, 2015 | 23.47 | 24.75 | 23.30 | 23.77 | 224,800 | +0.23(+0.98%) |
Nov 16, 2015 | 22.79 | 23.83 | 22.67 | 23.54 | 212,654 | +0.69(+3.02%) |
Nov 13, 2015 | 23.21 | 23.26 | 22.57 | 22.85 | 396,972 | -0.52(-2.23%) |
Nov 12, 2015 | 23.72 | 24.22 | 23.29 | 23.37 | 255,928 | -0.58(-2.42%) |
Nov 11, 2015 | 24.12 | 24.22 | 23.75 | 23.95 | 125,520 | -0.02(-0.08%) |
Nov 10, 2015 | 24.67 | 24.97 | 23.50 | 23.97 | 227,329 | -0.91(-3.66%) |
Nov 09, 2015 | 25.74 | 25.95 | 24.74 | 24.88 | 605,682 | -1.55(-5.86%) |
Nov 06, 2015 | 26.73 | 26.82 | 25.45 | 26.43 | 474,653 | -0.26(-0.97%) |
Nov 05, 2015 | 27.30 | 28.07 | 26.25 | 26.69 | 1,226,775 | +1.92(+7.75%) |
Nov 04, 2015 | 24.68 | 24.96 | 23.85 | 24.77 | 412,566 | +0.14(+0.57%) |
Nov 03, 2015 | 24.50 | 24.86 | 24.09 | 24.63 | 303,619 | +0.01(+0.04%) |
Nov 02, 2015 | 23.99 | 25.11 | 23.75 | 24.62 | 270,687 | +0.74(+3.10%) |
Oct 30, 2015 | 24.00 | 24.27 | 23.63 | 23.88 | 133,079 | -0.05(-0.21%) |
Oct 29, 2015 | 24.57 | 24.59 | 23.76 | 23.93 | 183,567 | -0.80(-3.23%) |
Oct 28, 2015 | 23.37 | 24.83 | 23.37 | 24.73 | 171,378 | +1.39(+5.96%) |
Oct 27, 2015 | 23.30 | 23.59 | 23.04 | 23.34 | 246,560 | -0.04(-0.17%) |
Oct 26, 2015 | 23.87 | 24.08 | 23.13 | 23.38 | 177,949 | -0.46(-1.93%) |
Oct 23, 2015 | 24.33 | 24.49 | 23.79 | 23.84 | 229,698 | -0.39(-1.61%) |
Oct 22, 2015 | 24.35 | 24.92 | 23.86 | 24.23 | 250,639 | -0.01(-0.04%) |
Oct 21, 2015 | 24.43 | 24.43 | 23.96 | 24.24 | 249,179 | -0.18(-0.74%) |
Oct 20, 2015 | 24.40 | 25.29 | 24.37 | 24.42 | 236,402 | +0.06(+0.25%) |
Oct 19, 2015 | 24.58 | 25.24 | 23.87 | 24.36 | 437,851 | -0.47(-1.89%) |
Oct 16, 2015 | 25.00 | 25.40 | 24.41 | 24.83 | 298,048 | +0.72(+2.99%) |
Oct 15, 2015 | 23.27 | 24.15 | 23.10 | 24.11 | 174,821 | +0.76(+3.25%) |
Oct 14, 2015 | 23.66 | 24.31 | 23.16 | 23.35 | 215,620 | -0.02(-0.09%) |
Oct 13, 2015 | 23.18 | 23.69 | 23.07 | 23.37 | 204,639 | -0.04(-0.17%) |
Oct 12, 2015 | 23.05 | 23.49 | 22.80 | 23.41 | 204,891 | +0.31(+1.34%) |
Oct 09, 2015 | 23.15 | 23.43 | 22.74 | 23.10 | 171,507 | -0.08(-0.35%) |
Oct 08, 2015 | 22.86 | 23.73 | 22.79 | 23.18 | 283,568 | +0.29(+1.27%) |
Oct 07, 2015 | 22.82 | 23.15 | 22.40 | 22.89 | 268,881 | +0.10(+0.44%) |
Oct 06, 2015 | 22.89 | 23.24 | 22.29 | 22.79 | 319,014 | -0.28(-1.21%) |
Oct 05, 2015 | 22.72 | 23.27 | 22.39 | 23.07 | 213,285 | +0.47(+2.08%) |
Oct 02, 2015 | 21.81 | 22.71 | 21.09 | 22.60 | 369,317 | +0.58(+2.63%) |