Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.73 | 24.38 | 24.38 | 24.38 | 199,724 | -0.47(-1.89%) |
Dec 30, 2015 | 24.98 | 25.21 | 24.38 | 24.84 | 192,413 | -0.25(-1.01%) |
Dec 29, 2015 | 24.93 | 25.27 | 24.82 | 25.10 | 205,299 | +0.23(+0.94%) |
Dec 28, 2015 | 24.79 | 24.90 | 24.61 | 24.86 | 159,550 | +0.07(+0.26%) |
Dec 24, 2015 | 24.69 | 24.80 | 24.80 | 24.80 | 83,476 | +0.00(+0.00%) |
Dec 23, 2015 | 24.77 | 24.84 | 24.60 | 24.80 | 197,801 | +0.22(+0.88%) |
Dec 22, 2015 | 24.28 | 24.62 | 24.05 | 24.58 | 202,075 | +0.37(+1.51%) |
Dec 21, 2015 | 24.22 | 24.29 | 24.02 | 24.22 | 208,310 | +0.13(+0.54%) |
Dec 18, 2015 | 24.59 | 24.70 | 24.04 | 24.08 | 987,618 | -0.54(-2.21%) |
Dec 17, 2015 | 25.32 | 25.39 | 24.55 | 24.63 | 295,634 | -0.68(-2.70%) |
Dec 16, 2015 | 25.01 | 25.34 | 24.90 | 25.31 | 264,192 | +0.47(+1.88%) |
Dec 15, 2015 | 24.68 | 24.94 | 24.60 | 24.84 | 371,983 | +0.22(+0.91%) |
Dec 14, 2015 | 24.72 | 24.79 | 24.40 | 24.62 | 384,210 | -0.12(-0.49%) |
Dec 11, 2015 | 24.87 | 25.18 | 24.71 | 24.74 | 243,308 | -0.51(-2.00%) |
Dec 10, 2015 | 25.37 | 25.53 | 25.05 | 25.25 | 316,287 | -0.19(-0.74%) |
Dec 09, 2015 | 25.39 | 25.76 | 25.29 | 25.43 | 233,214 | -0.07(-0.29%) |
Dec 08, 2015 | 25.38 | 25.65 | 25.32 | 25.51 | 229,216 | -0.13(-0.51%) |
Dec 07, 2015 | 25.98 | 26.01 | 25.54 | 25.64 | 249,526 | -0.48(-1.83%) |
Dec 04, 2015 | 25.90 | 26.24 | 25.81 | 26.12 | 220,871 | +0.20(+0.76%) |
Dec 03, 2015 | 26.09 | 26.09 | 25.90 | 25.92 | 363,512 | -0.10(-0.40%) |
Dec 02, 2015 | 26.16 | 26.28 | 25.98 | 26.02 | 265,676 | -0.09(-0.36%) |
Dec 01, 2015 | 26.07 | 26.18 | 25.86 | 26.12 | 295,801 | +0.08(+0.32%) |
Nov 30, 2015 | 26.24 | 26.32 | 25.99 | 26.03 | 370,936 | -0.22(-0.82%) |
Nov 27, 2015 | 26.21 | 26.42 | 26.07 | 26.25 | 198,686 | +0.07(+0.29%) |
Nov 25, 2015 | 25.65 | 26.17 | 26.17 | 26.17 | 340,204 | +0.52(+2.01%) |
Nov 24, 2015 | 25.30 | 25.80 | 25.22 | 25.66 | 208,770 | +0.39(+1.55%) |
Nov 23, 2015 | 25.25 | 25.42 | 25.14 | 25.27 | 189,832 | -0.10(-0.40%) |
Nov 20, 2015 | 25.43 | 25.60 | 25.34 | 25.37 | 176,350 | +0.10(+0.41%) |
Nov 19, 2015 | 25.04 | 25.31 | 25.02 | 25.27 | 149,205 | +0.09(+0.37%) |
Nov 18, 2015 | 24.92 | 25.19 | 24.78 | 25.17 | 218,452 | +0.21(+0.86%) |
Nov 17, 2015 | 24.98 | 25.34 | 24.96 | 24.96 | 437,831 | -0.12(-0.48%) |
Nov 16, 2015 | 24.50 | 25.14 | 23.59 | 25.08 | 460,905 | +0.38(+1.55%) |
Nov 13, 2015 | 23.72 | 24.76 | 23.71 | 24.70 | 531,396 | +0.78(+3.28%) |
Nov 12, 2015 | 23.59 | 24.40 | 23.36 | 23.91 | 702,360 | -0.84(-3.40%) |
Nov 11, 2015 | 24.84 | 25.05 | 24.70 | 24.75 | 288,580 | -0.15(-0.60%) |
Nov 10, 2015 | 24.78 | 25.06 | 24.69 | 24.90 | 287,346 | +0.02(+0.08%) |
Nov 09, 2015 | 25.26 | 25.30 | 24.78 | 24.88 | 246,894 | -0.49(-1.95%) |
Nov 06, 2015 | 25.11 | 25.42 | 24.97 | 25.38 | 294,824 | +0.15(+0.59%) |
Nov 05, 2015 | 25.58 | 25.64 | 25.19 | 25.23 | 351,326 | -0.37(-1.46%) |
Nov 04, 2015 | 25.57 | 25.82 | 25.38 | 25.60 | 310,263 | +0.06(+0.22%) |
Nov 03, 2015 | 25.29 | 25.75 | 25.20 | 25.55 | 347,369 | +0.33(+1.30%) |
Nov 02, 2015 | 25.02 | 25.34 | 24.76 | 25.22 | 425,529 | +0.09(+0.37%) |
Oct 30, 2015 | 24.95 | 25.36 | 24.83 | 25.13 | 386,165 | +0.20(+0.79%) |
Oct 29, 2015 | 24.89 | 25.20 | 24.79 | 24.93 | 378,309 | +0.04(+0.15%) |
Oct 28, 2015 | 24.93 | 25.07 | 24.51 | 24.89 | 526,874 | +0.13(+0.53%) |
Oct 27, 2015 | 24.83 | 25.20 | 24.72 | 24.76 | 495,514 | -0.20(-0.79%) |
Oct 26, 2015 | 25.02 | 25.20 | 24.78 | 24.96 | 192,073 | -0.07(-0.26%) |
Oct 23, 2015 | 25.08 | 25.21 | 24.73 | 25.02 | 208,202 | +0.10(+0.41%) |
Oct 22, 2015 | 24.68 | 25.13 | 24.64 | 24.92 | 297,446 | +0.29(+1.18%) |
Oct 21, 2015 | 24.87 | 25.16 | 24.60 | 24.63 | 326,669 | -0.22(-0.90%) |
Oct 20, 2015 | 24.73 | 24.91 | 24.66 | 24.86 | 215,395 | +0.18(+0.72%) |
Oct 19, 2015 | 24.43 | 24.74 | 24.42 | 24.68 | 141,419 | +0.03(+0.11%) |
Oct 16, 2015 | 24.94 | 24.94 | 24.62 | 24.65 | 305,633 | -0.25(-1.01%) |
Oct 15, 2015 | 24.90 | 25.00 | 24.59 | 24.90 | 266,790 | +0.21(+0.87%) |
Oct 14, 2015 | 24.99 | 25.08 | 24.69 | 24.69 | 311,648 | -0.37(-1.49%) |
Oct 13, 2015 | 25.38 | 25.73 | 25.00 | 25.06 | 429,989 | -0.37(-1.47%) |
Oct 12, 2015 | 24.86 | 25.48 | 24.77 | 25.43 | 491,125 | +0.64(+2.60%) |
Oct 09, 2015 | 24.87 | 25.00 | 24.69 | 24.79 | 437,991 | -0.13(-0.52%) |
Oct 08, 2015 | 24.42 | 24.92 | 24.33 | 24.92 | 311,289 | +0.50(+2.07%) |
Oct 07, 2015 | 24.01 | 24.50 | 23.96 | 24.42 | 393,843 | +0.47(+1.95%) |
Oct 06, 2015 | 23.96 | 24.27 | 23.91 | 23.95 | 271,875 | +0.07(+0.27%) |
Oct 05, 2015 | 23.06 | 23.91 | 22.92 | 23.88 | 322,902 | +1.07(+4.71%) |
Oct 02, 2015 | 22.50 | 22.83 | 22.23 | 22.81 | 271,786 | +0.09(+0.41%) |