Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.66 | 24.34 | 24.34 | 24.34 | 146,344 | -0.21(-0.85%) |
Dec 30, 2015 | 24.63 | 24.78 | 24.51 | 24.55 | 94,925 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.68 | 197,784 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.36 | 192,662 | +0.24(+1.01%) |
Dec 24, 2015 | 24.16 | 24.12 | 24.12 | 24.12 | 58,789 | +0.03(+0.12%) |
Dec 23, 2015 | 23.91 | 24.11 | 23.83 | 24.09 | 131,089 | +0.18(+0.75%) |
Dec 22, 2015 | 23.90 | 24.23 | 23.89 | 23.91 | 142,932 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.16 | 23.70 | 23.90 | 199,059 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,098,080 | -0.55(-2.28%) |
Dec 17, 2015 | 24.23 | 24.29 | 23.92 | 24.07 | 189,752 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,498 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.40 | 23.13 | 23.39 | 273,932 | +0.36(+1.56%) |
Dec 14, 2015 | 23.20 | 23.38 | 22.92 | 23.03 | 223,022 | -0.23(-0.97%) |
Dec 11, 2015 | 22.96 | 23.37 | 22.89 | 23.26 | 200,374 | +0.11(+0.46%) |
Dec 10, 2015 | 23.35 | 23.51 | 23.11 | 23.15 | 154,749 | -0.11(-0.46%) |
Dec 09, 2015 | 22.99 | 23.39 | 22.97 | 23.26 | 259,321 | +0.20(+0.89%) |
Dec 08, 2015 | 22.63 | 23.36 | 22.60 | 23.05 | 1,807,159 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.32 | 23.65 | 114,192 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.73 | 23.36 | 23.57 | 89,252 | +0.28(+1.21%) |
Dec 03, 2015 | 23.66 | 23.68 | 23.25 | 23.29 | 130,024 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.59 | 23.63 | 134,376 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,346 | +0.20(+0.86%) |
Nov 30, 2015 | 23.88 | 24.00 | 23.56 | 23.69 | 122,427 | -0.10(-0.42%) |
Nov 27, 2015 | 23.59 | 23.86 | 23.59 | 23.79 | 47,213 | +0.23(+0.99%) |
Nov 25, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 41,906 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.03 | 23.51 | 94,728 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,068 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.51 | 23.25 | 23.42 | 91,755 | +0.23(+1.01%) |
Nov 19, 2015 | 23.23 | 23.34 | 22.99 | 23.19 | 73,420 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,036 | +0.05(+0.21%) |
Nov 17, 2015 | 23.05 | 23.31 | 22.96 | 23.13 | 67,022 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.70 | 23.13 | 87,243 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.81 | 119,171 | -0.09(-0.40%) |
Nov 12, 2015 | 22.99 | 23.21 | 22.79 | 22.91 | 96,168 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,881 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.22 | 22.73 | 23.10 | 180,937 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,627 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,406 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.47 | 23.13 | 23.45 | 102,174 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.02 | 23.29 | 139,435 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.96 | 23.30 | 102,119 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,294 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.81 | 22.87 | 80,196 | -0.26(-1.13%) |
Oct 29, 2015 | 23.44 | 23.45 | 22.95 | 23.13 | 115,105 | -0.32(-1.36%) |
Oct 28, 2015 | 23.37 | 24.07 | 23.25 | 23.45 | 267,530 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.81 | 23.28 | 167,343 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.55 | 22.83 | 88,989 | +0.05(+0.22%) |
Oct 23, 2015 | 22.75 | 22.91 | 22.48 | 22.78 | 121,156 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.26 | 22.79 | 145,794 | +0.54(+2.41%) |
Oct 21, 2015 | 22.09 | 22.41 | 22.09 | 22.25 | 137,808 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.05 | 132,888 | -0.06(-0.29%) |
Oct 19, 2015 | 21.74 | 22.13 | 21.74 | 22.12 | 237,710 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.59 | 21.72 | 261,705 | -0.16(-0.74%) |
Oct 15, 2015 | 21.57 | 21.90 | 21.44 | 21.88 | 127,322 | +0.34(+1.57%) |
Oct 14, 2015 | 21.68 | 21.97 | 21.53 | 21.54 | 79,971 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.73 | 66,684 | -0.15(-0.68%) |
Oct 12, 2015 | 21.74 | 22.06 | 21.74 | 21.88 | 62,153 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.61 | 21.67 | 46,541 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,686 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.68 | 21.26 | 21.64 | 168,709 | +0.31(+1.46%) |
Oct 06, 2015 | 21.33 | 21.62 | 21.20 | 21.32 | 136,122 | -0.06(-0.26%) |
Oct 05, 2015 | 21.11 | 21.44 | 21.09 | 21.38 | 159,654 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,828 | +0.01(+0.03%) |