Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 21.72 | 22.32 | 22.32 | 22.32 | 31,541 | +0.24(+1.09%) |
Dec 30, 2015 | 22.20 | 22.68 | 21.60 | 22.08 | 26,832 | -0.60(-2.65%) |
Dec 29, 2015 | 22.20 | 22.68 | 21.48 | 22.68 | 34,160 | +0.48(+2.16%) |
Dec 28, 2015 | 22.92 | 23.40 | 22.20 | 22.20 | 38,176 | -1.32(-5.61%) |
Dec 24, 2015 | 23.04 | 23.52 | 23.52 | 23.52 | 13,666 | +0.12(+0.51%) |
Dec 23, 2015 | 22.32 | 24.00 | 22.32 | 23.40 | 31,558 | +1.08(+4.84%) |
Dec 22, 2015 | 22.32 | 23.04 | 21.96 | 22.32 | 21,713 | +0.24(+1.09%) |
Dec 21, 2015 | 21.00 | 23.04 | 21.00 | 22.08 | 49,018 | +1.08(+5.14%) |
Dec 18, 2015 | 21.48 | 22.20 | 20.76 | 21.00 | 129,472 | -0.48(-2.23%) |
Dec 17, 2015 | 21.60 | 22.56 | 21.12 | 21.48 | 27,487 | +0.12(+0.56%) |
Dec 16, 2015 | 20.88 | 21.96 | 20.64 | 21.36 | 39,074 | +0.48(+2.30%) |
Dec 15, 2015 | 21.24 | 21.78 | 20.40 | 20.88 | 36,724 | +0.12(+0.58%) |
Dec 14, 2015 | 22.80 | 23.04 | 20.16 | 20.76 | 59,093 | -1.92(-8.47%) |
Dec 11, 2015 | 24.00 | 24.50 | 22.20 | 22.68 | 41,966 | -1.68(-6.90%) |
Dec 10, 2015 | 23.52 | 24.72 | 23.40 | 24.36 | 23,134 | +0.48(+2.01%) |
Dec 09, 2015 | 23.28 | 24.00 | 23.04 | 23.88 | 29,365 | +0.60(+2.58%) |
Dec 08, 2015 | 22.92 | 24.12 | 22.68 | 23.28 | 42,040 | -0.36(-1.52%) |
Dec 07, 2015 | 24.84 | 25.08 | 23.28 | 23.64 | 55,158 | -1.44(-5.74%) |
Dec 04, 2015 | 25.32 | 25.44 | 24.36 | 25.08 | 20,070 | -0.24(-0.95%) |
Dec 03, 2015 | 27.96 | 28.08 | 25.20 | 25.32 | 38,536 | -2.28(-8.26%) |
Dec 02, 2015 | 26.76 | 29.16 | 26.52 | 27.60 | 40,545 | +0.72(+2.68%) |
Dec 01, 2015 | 27.24 | 27.48 | 25.80 | 26.88 | 21,575 | -0.36(-1.32%) |
Nov 30, 2015 | 26.52 | 27.48 | 26.04 | 27.24 | 26,822 | +0.60(+2.25%) |
Nov 27, 2015 | 26.52 | 27.53 | 26.52 | 26.64 | 7,411 | +0.00(+0.00%) |
Nov 25, 2015 | 26.88 | 26.64 | 26.64 | 26.64 | 29,391 | +0.36(+1.37%) |
Nov 24, 2015 | 26.28 | 27.60 | 25.80 | 26.28 | 37,130 | -0.24(-0.90%) |
Nov 23, 2015 | 24.00 | 27.24 | 23.88 | 26.52 | 76,993 | +2.40(+9.95%) |
Nov 20, 2015 | 23.88 | 24.36 | 23.52 | 24.12 | 24,331 | +0.48(+2.03%) |
Nov 19, 2015 | 24.12 | 24.36 | 22.92 | 23.64 | 30,407 | -0.36(-1.50%) |
Nov 18, 2015 | 23.52 | 24.00 | 22.74 | 24.00 | 27,188 | +0.96(+4.17%) |
Nov 17, 2015 | 23.76 | 23.88 | 22.44 | 23.04 | 24,137 | -0.72(-3.03%) |
Nov 16, 2015 | 23.88 | 23.88 | 22.56 | 23.76 | 21,948 | +0.12(+0.51%) |
Nov 13, 2015 | 23.76 | 24.60 | 22.92 | 23.64 | 20,117 | -0.12(-0.51%) |
Nov 12, 2015 | 24.60 | 25.56 | 23.64 | 23.76 | 34,501 | -0.84(-3.41%) |
Nov 11, 2015 | 25.80 | 26.04 | 24.60 | 24.60 | 26,338 | -0.72(-2.84%) |
Nov 10, 2015 | 25.80 | 26.40 | 24.84 | 25.32 | 39,916 | -0.24(-0.94%) |
Nov 09, 2015 | 25.80 | 26.52 | 24.36 | 25.56 | 48,432 | +0.00(+0.00%) |
Nov 06, 2015 | 25.20 | 25.80 | 24.12 | 25.56 | 38,300 | +0.12(+0.47%) |
Nov 05, 2015 | 26.64 | 26.88 | 23.88 | 25.44 | 51,623 | -0.96(-3.64%) |
Nov 04, 2015 | 25.44 | 28.08 | 25.33 | 26.40 | 98,082 | +1.20(+4.76%) |
Nov 03, 2015 | 23.88 | 25.56 | 23.52 | 25.20 | 84,602 | +1.56(+6.60%) |
Nov 02, 2015 | 21.96 | 24.00 | 21.96 | 23.64 | 62,861 | +1.56(+7.07%) |
Oct 30, 2015 | 22.08 | 22.41 | 21.72 | 22.08 | 47,894 | +0.12(+0.55%) |
Oct 29, 2015 | 22.32 | 22.98 | 21.84 | 21.96 | 37,751 | -0.36(-1.61%) |
Oct 28, 2015 | 22.80 | 22.92 | 21.96 | 22.32 | 45,386 | -0.36(-1.59%) |
Oct 27, 2015 | 23.16 | 23.16 | 22.20 | 22.68 | 38,337 | -0.48(-2.07%) |
Oct 26, 2015 | 21.96 | 23.40 | 21.24 | 23.16 | 49,560 | +1.44(+6.63%) |
Oct 23, 2015 | 23.16 | 23.40 | 21.24 | 21.72 | 125,533 | -1.56(-6.70%) |
Oct 22, 2015 | 24.60 | 24.69 | 23.04 | 23.28 | 73,852 | -1.08(-4.43%) |
Oct 21, 2015 | 24.00 | 24.96 | 23.52 | 24.36 | 61,146 | +0.24(+1.00%) |
Oct 20, 2015 | 24.36 | 24.96 | 23.76 | 24.12 | 38,603 | -0.48(-1.95%) |
Oct 19, 2015 | 25.92 | 26.28 | 23.28 | 24.60 | 58,118 | -0.96(-3.76%) |
Oct 16, 2015 | 26.16 | 26.88 | 24.24 | 25.56 | 56,486 | -0.36(-1.39%) |
Oct 15, 2015 | 22.20 | 27.24 | 22.20 | 25.92 | 146,033 | +3.48(+15.51%) |
Oct 14, 2015 | 22.20 | 23.40 | 21.96 | 22.44 | 95,913 | +0.36(+1.63%) |
Oct 13, 2015 | 22.44 | 23.40 | 22.08 | 22.08 | 47,832 | -0.48(-2.13%) |
Oct 12, 2015 | 23.28 | 23.28 | 22.08 | 22.56 | 40,779 | -0.60(-2.59%) |
Oct 09, 2015 | 22.68 | 23.40 | 21.96 | 23.16 | 93,125 | -0.60(-2.53%) |
Oct 08, 2015 | 25.92 | 26.04 | 23.16 | 23.76 | 97,292 | -1.68(-6.60%) |
Oct 07, 2015 | 21.60 | 25.68 | 21.60 | 25.44 | 191,661 | +3.36(+15.22%) |
Oct 06, 2015 | 22.80 | 22.92 | 21.60 | 22.08 | 92,829 | -0.48(-2.13%) |
Oct 05, 2015 | 21.96 | 23.04 | 21.72 | 22.56 | 108,082 | +0.96(+4.44%) |
Oct 02, 2015 | 18.72 | 21.96 | 18.72 | 21.60 | 159,920 | +2.28(+11.80%) |