Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.43 | 23.45 | 23.45 | 23.45 | 1,638 | -0.24(-1.02%) |
Dec 30, 2015 | 23.70 | 23.70 | 23.69 | 23.69 | 819 | -0.00(-0.02%) |
Dec 29, 2015 | 23.68 | 23.71 | 23.68 | 23.70 | 6,879 | +0.14(+0.61%) |
Dec 24, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 764 | +0.03(+0.15%) |
Dec 23, 2015 | 23.47 | 23.52 | 23.44 | 23.52 | 2,857 | +0.31(+1.32%) |
Dec 22, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 2,689 | +0.26(+1.11%) |
Dec 21, 2015 | 23.06 | 23.06 | 22.88 | 22.95 | 20,538 | +0.04(+0.16%) |
Dec 18, 2015 | 23.37 | 23.37 | 22.92 | 22.92 | 5,488 | -0.36(-1.53%) |
Dec 17, 2015 | 23.45 | 23.45 | 23.27 | 23.27 | 1,232 | -0.26(-1.12%) |
Dec 16, 2015 | 23.44 | 23.54 | 23.28 | 23.54 | 2,352 | +0.29(+1.26%) |
Dec 15, 2015 | 23.26 | 23.26 | 23.25 | 23.25 | 876 | +0.28(+1.23%) |
Dec 14, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 219 | -0.10(-0.44%) |
Dec 11, 2015 | 23.18 | 23.21 | 23.05 | 23.06 | 894 | -0.32(-1.39%) |
Dec 10, 2015 | 23.49 | 23.58 | 23.39 | 23.39 | 1,680 | +0.01(+0.03%) |
Dec 09, 2015 | 23.68 | 23.78 | 23.36 | 23.38 | 3,787 | -0.22(-0.91%) |
Dec 08, 2015 | 23.77 | 23.77 | 23.57 | 23.60 | 1,039 | -0.11(-0.45%) |
Dec 07, 2015 | 23.83 | 23.83 | 23.70 | 23.70 | 2,459 | -0.27(-1.14%) |
Dec 04, 2015 | 23.79 | 23.98 | 23.78 | 23.98 | 1,850 | +0.42(+1.77%) |
Dec 03, 2015 | 23.96 | 23.96 | 23.56 | 23.56 | 9,114 | -0.50(-2.09%) |
Dec 02, 2015 | 24.07 | 24.07 | 24.06 | 24.06 | 1,236 | -0.18(-0.74%) |
Dec 01, 2015 | 24.19 | 24.24 | 24.11 | 24.24 | 8,078 | +0.17(+0.72%) |
Nov 30, 2015 | 24.15 | 24.15 | 24.06 | 24.07 | 2,928 | -0.05(-0.23%) |
Nov 27, 2015 | 24.12 | 24.12 | 24.12 | 24.12 | 771 | +0.06(+0.24%) |
Nov 25, 2015 | 24.04 | 24.06 | 24.06 | 24.06 | 1,972 | +0.12(+0.52%) |
Nov 24, 2015 | 23.86 | 23.94 | 23.86 | 23.94 | 547 | -0.01(-0.04%) |
Nov 23, 2015 | 23.98 | 24.02 | 23.93 | 23.95 | 766 | +0.05(+0.22%) |
Nov 20, 2015 | 23.93 | 23.93 | 23.88 | 23.90 | 6,969 | +0.11(+0.44%) |
Nov 19, 2015 | 23.81 | 23.81 | 23.79 | 23.79 | 4,601 | +0.18(+0.76%) |
Nov 18, 2015 | 23.56 | 23.61 | 23.56 | 23.61 | 1,533 | +0.14(+0.60%) |
Nov 17, 2015 | 23.64 | 23.64 | 23.45 | 23.47 | 6,183 | +0.03(+0.14%) |
Nov 16, 2015 | 23.23 | 23.47 | 23.23 | 23.44 | 15,918 | +0.08(+0.35%) |
Nov 13, 2015 | 23.28 | 23.36 | 23.28 | 23.36 | 3,090 | -0.25(-1.06%) |
Nov 12, 2015 | 23.78 | 23.78 | 23.61 | 23.61 | 2,711 | -0.25(-1.06%) |
Nov 11, 2015 | 23.91 | 23.91 | 23.86 | 23.86 | 876 | -0.09(-0.38%) |
Nov 10, 2015 | 23.75 | 23.95 | 23.75 | 23.95 | 1,041 | +0.02(+0.08%) |
Nov 09, 2015 | 23.79 | 24.04 | 23.79 | 23.93 | 19,652 | -0.16(-0.68%) |
Nov 06, 2015 | 24.05 | 24.10 | 24.03 | 24.10 | 28,381 | -0.04(-0.15%) |
Nov 05, 2015 | 24.18 | 24.18 | 24.00 | 24.13 | 24,962 | +0.00(+0.00%) |
Nov 04, 2015 | 24.20 | 24.20 | 24.13 | 24.13 | 31,635 | -0.05(-0.20%) |
Nov 03, 2015 | 24.21 | 24.21 | 24.18 | 24.18 | 23,118 | -0.04(-0.17%) |
Nov 02, 2015 | 25.14 | 25.14 | 24.01 | 24.22 | 30,979 | +0.29(+1.22%) |
Oct 30, 2015 | 23.92 | 23.93 | 23.92 | 23.93 | 22,783 | +0.08(+0.34%) |
Oct 29, 2015 | 24.03 | 24.73 | 23.82 | 23.85 | 26,306 | -0.10(-0.42%) |
Oct 28, 2015 | 23.85 | 23.95 | 23.85 | 23.95 | 22,351 | +0.36(+1.51%) |
Oct 27, 2015 | 23.96 | 23.96 | 23.53 | 23.59 | 23,043 | -0.16(-0.69%) |
Oct 26, 2015 | 23.71 | 23.76 | 23.71 | 23.76 | 22,657 | -0.04(-0.15%) |
Oct 23, 2015 | 23.79 | 23.79 | 23.78 | 23.79 | 22,137 | +0.02(+0.10%) |
Oct 22, 2015 | 23.66 | 23.77 | 23.63 | 23.77 | 22,241 | +0.21(+0.91%) |
Oct 21, 2015 | 23.45 | 23.56 | 23.45 | 23.56 | 22,131 | -0.15(-0.62%) |
Oct 20, 2015 | 23.45 | 23.70 | 23.45 | 23.70 | 22,112 | +0.11(+0.46%) |
Oct 19, 2015 | 23.86 | 23.86 | 23.58 | 23.59 | 22,449 | -0.01(-0.04%) |
Oct 16, 2015 | 23.59 | 23.60 | 23.59 | 23.60 | 22,679 | +0.05(+0.23%) |
Oct 15, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 21,912 | +0.20(+0.86%) |
Oct 14, 2015 | 23.35 | 23.35 | 23.35 | 23.35 | 21,912 | -0.16(-0.66%) |
Oct 13, 2015 | 23.68 | 23.68 | 23.50 | 23.50 | 22,248 | -0.17(-0.73%) |
Oct 12, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 21,912 | +0.04(+0.15%) |
Oct 09, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 21,912 | -0.02(-0.08%) |
Oct 08, 2015 | 23.45 | 23.66 | 23.40 | 23.66 | 23,337 | +0.30(+1.29%) |
Oct 07, 2015 | 23.36 | 23.36 | 23.36 | 23.36 | 21,970 | +0.21(+0.91%) |
Oct 06, 2015 | 23.22 | 23.22 | 23.15 | 23.15 | 22,027 | -0.15(-0.63%) |
Oct 05, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 21,912 | +0.61(+2.70%) |
Oct 02, 2015 | 22.68 | 22.68 | 22.68 | 22.68 | 21,912 | +0.14(+0.61%) |