Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.50 | 22.87 | 22.87 | 22.87 | 97,371 | -0.66(-2.82%) |
Dec 30, 2015 | 23.74 | 24.07 | 23.46 | 23.53 | 82,207 | -0.30(-1.27%) |
Dec 29, 2015 | 23.62 | 24.28 | 23.50 | 23.83 | 80,324 | +0.33(+1.39%) |
Dec 28, 2015 | 23.50 | 23.90 | 23.39 | 23.51 | 60,999 | -0.13(-0.57%) |
Dec 24, 2015 | 23.63 | 23.64 | 23.64 | 23.64 | 27,854 | -0.03(-0.11%) |
Dec 23, 2015 | 23.58 | 23.88 | 23.45 | 23.67 | 54,280 | +0.13(+0.54%) |
Dec 22, 2015 | 23.78 | 23.82 | 22.78 | 23.54 | 116,596 | -0.09(-0.39%) |
Dec 21, 2015 | 22.95 | 23.87 | 22.88 | 23.63 | 186,107 | +0.72(+3.15%) |
Dec 18, 2015 | 22.69 | 23.01 | 22.45 | 22.91 | 710,622 | +0.22(+0.96%) |
Dec 17, 2015 | 23.21 | 23.52 | 22.67 | 22.69 | 86,097 | -0.49(-2.10%) |
Dec 16, 2015 | 22.93 | 23.51 | 22.60 | 23.18 | 138,575 | +0.41(+1.81%) |
Dec 15, 2015 | 22.98 | 23.09 | 22.63 | 22.77 | 113,610 | -0.16(-0.70%) |
Dec 14, 2015 | 23.23 | 23.85 | 22.65 | 22.93 | 177,843 | -0.30(-1.30%) |
Dec 11, 2015 | 23.21 | 23.72 | 23.17 | 23.23 | 97,470 | -0.44(-1.85%) |
Dec 10, 2015 | 24.40 | 24.43 | 23.53 | 23.67 | 92,524 | -0.85(-3.46%) |
Dec 09, 2015 | 24.86 | 25.24 | 24.48 | 24.51 | 62,873 | -0.50(-1.98%) |
Dec 08, 2015 | 24.75 | 25.29 | 24.50 | 25.01 | 65,369 | +0.03(+0.10%) |
Dec 07, 2015 | 24.86 | 25.10 | 24.52 | 24.98 | 121,287 | +0.13(+0.54%) |
Dec 04, 2015 | 24.77 | 25.16 | 24.68 | 24.85 | 70,851 | -0.01(-0.03%) |
Dec 03, 2015 | 24.93 | 25.27 | 24.64 | 24.86 | 162,680 | +0.07(+0.27%) |
Dec 02, 2015 | 24.93 | 25.72 | 24.74 | 24.79 | 244,035 | -0.13(-0.54%) |
Dec 01, 2015 | 24.02 | 25.11 | 24.02 | 24.93 | 333,934 | +0.68(+2.81%) |
Nov 30, 2015 | 23.86 | 24.92 | 23.71 | 24.24 | 307,800 | +0.81(+3.44%) |
Nov 27, 2015 | 23.34 | 23.63 | 23.34 | 23.44 | 51,754 | +0.00(+0.00%) |
Nov 25, 2015 | 23.72 | 23.44 | 23.44 | 23.44 | 83,682 | -0.19(-0.82%) |
Nov 24, 2015 | 23.40 | 23.71 | 23.40 | 23.63 | 84,977 | +0.13(+0.54%) |
Nov 23, 2015 | 23.30 | 24.26 | 23.29 | 23.51 | 88,741 | +0.09(+0.39%) |
Nov 20, 2015 | 23.51 | 23.75 | 23.37 | 23.41 | 92,052 | +0.06(+0.25%) |
Nov 19, 2015 | 23.45 | 23.58 | 22.12 | 23.35 | 80,197 | -0.04(-0.18%) |
Nov 18, 2015 | 23.28 | 23.70 | 23.22 | 23.40 | 65,368 | +0.14(+0.61%) |
Nov 17, 2015 | 23.44 | 23.58 | 23.25 | 23.25 | 85,323 | -0.29(-1.21%) |
Nov 16, 2015 | 23.50 | 23.73 | 23.35 | 23.54 | 64,856 | -0.02(-0.07%) |
Nov 13, 2015 | 23.98 | 24.40 | 23.52 | 23.56 | 80,912 | -0.63(-2.61%) |
Nov 12, 2015 | 24.51 | 24.52 | 24.05 | 24.19 | 53,301 | -0.54(-2.17%) |
Nov 11, 2015 | 24.30 | 24.97 | 24.29 | 24.72 | 74,240 | +0.54(+2.22%) |
Nov 10, 2015 | 24.15 | 24.39 | 24.07 | 24.19 | 86,124 | +0.03(+0.14%) |
Nov 09, 2015 | 24.21 | 24.36 | 24.05 | 24.15 | 77,685 | -0.06(-0.24%) |
Nov 06, 2015 | 23.30 | 24.47 | 23.08 | 24.21 | 134,389 | +0.86(+3.67%) |
Nov 05, 2015 | 23.35 | 23.48 | 21.86 | 23.35 | 78,430 | +0.11(+0.47%) |
Nov 04, 2015 | 23.59 | 23.95 | 22.97 | 23.25 | 49,295 | -0.22(-0.93%) |
Nov 03, 2015 | 22.98 | 23.58 | 22.82 | 23.46 | 143,904 | +0.56(+2.45%) |
Nov 02, 2015 | 22.39 | 23.35 | 22.39 | 22.90 | 165,599 | +0.69(+3.13%) |
Oct 30, 2015 | 23.34 | 23.34 | 21.95 | 22.21 | 142,014 | -1.00(-4.32%) |
Oct 29, 2015 | 23.16 | 24.46 | 22.90 | 23.21 | 159,579 | +0.03(+0.11%) |
Oct 28, 2015 | 22.16 | 23.25 | 21.91 | 23.19 | 159,169 | +1.08(+4.88%) |
Oct 27, 2015 | 20.27 | 22.37 | 20.02 | 22.11 | 257,157 | +3.77(+20.57%) |
Oct 26, 2015 | 18.61 | 18.61 | 18.23 | 18.34 | 43,739 | -0.29(-1.57%) |
Oct 23, 2015 | 18.28 | 18.65 | 18.17 | 18.63 | 47,057 | +0.42(+2.30%) |
Oct 22, 2015 | 17.48 | 18.29 | 17.38 | 18.21 | 37,936 | +0.90(+5.22%) |
Oct 21, 2015 | 17.99 | 17.99 | 17.25 | 17.31 | 60,101 | -0.70(-3.90%) |
Oct 20, 2015 | 17.53 | 18.08 | 17.16 | 18.01 | 59,732 | +0.47(+2.67%) |
Oct 19, 2015 | 17.27 | 17.59 | 17.22 | 17.54 | 23,931 | +0.16(+0.91%) |
Oct 16, 2015 | 17.87 | 17.87 | 17.12 | 17.38 | 46,292 | -0.42(-2.35%) |
Oct 15, 2015 | 17.50 | 17.84 | 17.12 | 17.80 | 47,532 | +0.39(+2.26%) |
Oct 14, 2015 | 17.69 | 17.69 | 17.25 | 17.41 | 47,472 | -0.23(-1.28%) |
Oct 13, 2015 | 17.96 | 17.96 | 17.57 | 17.64 | 34,722 | -0.48(-2.63%) |
Oct 12, 2015 | 18.14 | 18.28 | 16.38 | 18.11 | 29,553 | -0.05(-0.28%) |
Oct 09, 2015 | 18.19 | 18.27 | 18.10 | 18.16 | 28,821 | +0.03(+0.18%) |
Oct 08, 2015 | 17.56 | 18.15 | 16.51 | 18.13 | 54,941 | +0.53(+2.99%) |
Oct 07, 2015 | 17.29 | 17.61 | 17.16 | 17.60 | 181,084 | +0.39(+2.28%) |
Oct 06, 2015 | 17.71 | 17.81 | 17.12 | 17.21 | 60,843 | -0.40(-2.28%) |
Oct 05, 2015 | 16.04 | 17.66 | 16.04 | 17.61 | 90,037 | +1.36(+8.39%) |
Oct 02, 2015 | 16.18 | 16.29 | 15.94 | 16.25 | 50,767 | -0.05(-0.31%) |