Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.80 | 21.70 | 21.70 | 21.70 | 133,200 | +0.50(+2.36%) |
Dec 30, 2015 | 20.90 | 21.80 | 20.80 | 21.20 | 71,245 | -0.10(-0.47%) |
Dec 29, 2015 | 21.50 | 21.90 | 21.00 | 21.30 | 70,090 | +0.40(+1.91%) |
Dec 28, 2015 | 21.30 | 22.20 | 20.80 | 20.90 | 67,340 | -1.30(-5.86%) |
Dec 24, 2015 | 22.90 | 22.20 | 22.20 | 22.20 | 55,480 | -0.60(-2.63%) |
Dec 23, 2015 | 21.70 | 22.90 | 21.50 | 22.80 | 114,565 | +1.60(+7.55%) |
Dec 22, 2015 | 22.10 | 22.20 | 21.20 | 21.20 | 100,389 | -0.80(-3.64%) |
Dec 21, 2015 | 22.90 | 23.60 | 21.90 | 22.00 | 127,256 | -1.30(-5.58%) |
Dec 18, 2015 | 22.00 | 23.35 | 22.00 | 23.30 | 146,554 | +1.70(+7.87%) |
Dec 17, 2015 | 21.30 | 22.40 | 20.80 | 21.60 | 103,987 | +0.50(+2.37%) |
Dec 16, 2015 | 21.10 | 21.70 | 20.10 | 21.10 | 90,888 | -0.50(-2.31%) |
Dec 15, 2015 | 20.50 | 21.80 | 20.00 | 21.60 | 120,545 | +1.40(+6.93%) |
Dec 14, 2015 | 19.90 | 20.20 | 18.80 | 20.20 | 192,543 | +0.00(+0.00%) |
Dec 11, 2015 | 20.90 | 20.90 | 19.90 | 20.20 | 107,416 | -0.80(-3.81%) |
Dec 10, 2015 | 21.30 | 21.80 | 21.00 | 21.00 | 85,619 | -0.40(-1.87%) |
Dec 09, 2015 | 21.20 | 22.50 | 20.90 | 21.40 | 106,245 | +0.30(+1.42%) |
Dec 08, 2015 | 19.70 | 21.50 | 19.20 | 21.10 | 132,081 | +1.00(+4.98%) |
Dec 07, 2015 | 22.00 | 22.20 | 19.85 | 20.10 | 243,956 | -2.40(-10.67%) |
Dec 04, 2015 | 23.50 | 23.60 | 22.30 | 22.50 | 159,779 | -1.60(-6.64%) |
Dec 03, 2015 | 24.70 | 24.80 | 23.80 | 24.10 | 180,340 | -0.10(-0.41%) |
Dec 02, 2015 | 24.00 | 24.70 | 23.80 | 24.20 | 193,211 | -0.10(-0.41%) |
Dec 01, 2015 | 24.60 | 25.00 | 24.20 | 24.30 | 114,076 | -0.70(-2.80%) |
Nov 30, 2015 | 24.40 | 25.00 | 24.20 | 25.00 | 314,730 | +0.70(+2.88%) |
Nov 27, 2015 | 24.70 | 24.90 | 24.00 | 24.30 | 25,081 | -0.70(-2.80%) |
Nov 25, 2015 | 24.30 | 25.00 | 25.00 | 25.00 | 91,840 | +0.10(+0.40%) |
Nov 24, 2015 | 23.40 | 25.15 | 23.20 | 24.90 | 159,145 | +2.00(+8.73%) |
Nov 23, 2015 | 23.00 | 23.85 | 22.80 | 22.90 | 100,025 | +0.00(+0.00%) |
Nov 20, 2015 | 22.90 | 23.20 | 22.40 | 22.90 | 70,460 | +0.10(+0.44%) |
Nov 19, 2015 | 22.90 | 23.70 | 22.70 | 22.80 | 79,695 | -0.50(-2.15%) |
Nov 18, 2015 | 23.80 | 23.95 | 22.45 | 23.30 | 100,956 | +0.10(+0.43%) |
Nov 17, 2015 | 23.80 | 24.10 | 22.89 | 23.20 | 76,039 | -0.50(-2.11%) |
Nov 16, 2015 | 22.50 | 23.80 | 22.30 | 23.70 | 95,335 | +1.20(+5.33%) |
Nov 13, 2015 | 23.60 | 23.60 | 22.10 | 22.50 | 134,535 | -1.40(-5.86%) |
Nov 12, 2015 | 24.50 | 25.30 | 23.90 | 23.90 | 130,365 | -1.40(-5.53%) |
Nov 11, 2015 | 25.90 | 26.00 | 24.85 | 25.30 | 127,261 | -0.80(-3.07%) |
Nov 10, 2015 | 25.10 | 26.40 | 24.70 | 26.10 | 90,723 | +0.70(+2.76%) |
Nov 09, 2015 | 25.00 | 25.50 | 24.30 | 25.40 | 64,416 | +0.40(+1.60%) |
Nov 06, 2015 | 24.70 | 25.10 | 24.40 | 25.00 | 52,953 | -0.10(-0.40%) |
Nov 05, 2015 | 25.80 | 25.90 | 24.40 | 25.10 | 129,365 | -0.50(-1.95%) |
Nov 04, 2015 | 24.60 | 25.70 | 24.60 | 25.60 | 90,559 | +0.90(+3.64%) |
Nov 03, 2015 | 24.50 | 25.80 | 24.40 | 24.70 | 68,453 | +0.50(+2.07%) |
Nov 02, 2015 | 23.90 | 24.70 | 23.70 | 24.20 | 36,723 | +0.20(+0.83%) |
Oct 30, 2015 | 24.60 | 25.00 | 23.91 | 24.00 | 69,025 | -0.40(-1.64%) |
Oct 29, 2015 | 24.40 | 25.60 | 24.20 | 24.40 | 48,706 | +0.10(+0.41%) |
Oct 28, 2015 | 22.50 | 24.55 | 22.50 | 24.30 | 78,065 | +2.00(+8.97%) |
Oct 27, 2015 | 22.80 | 22.80 | 21.90 | 22.30 | 47,916 | -0.70(-3.04%) |
Oct 26, 2015 | 24.10 | 24.20 | 23.00 | 23.00 | 59,430 | -1.30(-5.35%) |
Oct 23, 2015 | 24.10 | 24.90 | 23.40 | 24.30 | 53,705 | +0.20(+0.83%) |
Oct 22, 2015 | 23.70 | 24.50 | 23.40 | 24.10 | 60,912 | +0.60(+2.55%) |
Oct 21, 2015 | 25.00 | 25.00 | 23.30 | 23.50 | 50,775 | -1.40(-5.62%) |
Oct 20, 2015 | 25.20 | 26.05 | 24.90 | 24.90 | 37,833 | -0.10(-0.40%) |
Oct 19, 2015 | 25.50 | 25.80 | 24.50 | 25.00 | 50,765 | -0.90(-3.47%) |
Oct 16, 2015 | 27.40 | 28.00 | 25.90 | 25.90 | 85,009 | -1.70(-6.16%) |
Oct 15, 2015 | 26.70 | 27.60 | 25.80 | 27.60 | 54,661 | +0.80(+2.99%) |
Oct 14, 2015 | 26.50 | 27.10 | 26.31 | 26.80 | 34,646 | +0.30(+1.13%) |
Oct 13, 2015 | 26.20 | 28.00 | 25.50 | 26.50 | 79,919 | +0.10(+0.38%) |
Oct 12, 2015 | 27.80 | 27.80 | 26.10 | 26.40 | 39,115 | -1.30(-4.69%) |
Oct 09, 2015 | 29.40 | 29.70 | 27.60 | 27.70 | 108,998 | -1.40(-4.81%) |
Oct 08, 2015 | 27.00 | 29.10 | 26.90 | 29.10 | 106,402 | +2.10(+7.78%) |
Oct 07, 2015 | 27.00 | 27.90 | 25.90 | 27.00 | 115,503 | +0.50(+1.89%) |
Oct 06, 2015 | 25.20 | 27.70 | 25.20 | 26.50 | 111,439 | +1.60(+6.43%) |
Oct 05, 2015 | 23.90 | 25.10 | 23.90 | 24.90 | 73,662 | +1.20(+5.06%) |
Oct 02, 2015 | 22.40 | 23.90 | 22.40 | 23.70 | 86,537 | +1.00(+4.41%) |