Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.15 | 23.82 | 23.82 | 23.82 | 212,300 | -0.31(-1.28%) |
Dec 30, 2015 | 24.19 | 24.31 | 23.99 | 24.13 | 148,564 | -0.06(-0.25%) |
Dec 29, 2015 | 24.02 | 24.34 | 23.88 | 24.19 | 206,597 | +0.36(+1.51%) |
Dec 28, 2015 | 24.02 | 24.12 | 23.47 | 23.83 | 162,199 | -0.22(-0.91%) |
Dec 24, 2015 | 24.30 | 24.05 | 24.05 | 24.05 | 47,000 | -0.32(-1.31%) |
Dec 23, 2015 | 24.00 | 24.40 | 23.94 | 24.37 | 183,649 | +0.47(+1.97%) |
Dec 22, 2015 | 23.20 | 23.91 | 23.10 | 23.90 | 269,354 | +0.76(+3.28%) |
Dec 21, 2015 | 23.24 | 23.44 | 22.80 | 23.14 | 278,579 | -0.12(-0.52%) |
Dec 18, 2015 | 23.21 | 23.46 | 22.57 | 23.26 | 955,272 | +0.01(+0.04%) |
Dec 17, 2015 | 23.23 | 23.35 | 23.13 | 23.25 | 255,878 | +0.24(+1.04%) |
Dec 16, 2015 | 22.28 | 23.14 | 22.25 | 23.01 | 334,475 | +1.16(+5.31%) |
Dec 15, 2015 | 21.78 | 21.97 | 21.43 | 21.85 | 189,325 | +0.23(+1.06%) |
Dec 14, 2015 | 22.06 | 22.23 | 21.51 | 21.62 | 213,894 | -0.44(-1.99%) |
Dec 11, 2015 | 21.81 | 22.55 | 21.81 | 22.06 | 365,647 | +0.04(+0.18%) |
Dec 10, 2015 | 22.03 | 22.28 | 21.76 | 22.02 | 292,870 | -0.25(-1.12%) |
Dec 09, 2015 | 22.66 | 22.76 | 22.07 | 22.27 | 216,972 | -0.47(-2.07%) |
Dec 08, 2015 | 22.97 | 23.02 | 22.71 | 22.74 | 241,764 | -0.46(-1.98%) |
Dec 07, 2015 | 23.75 | 23.89 | 23.14 | 23.20 | 286,720 | -0.56(-2.36%) |
Dec 04, 2015 | 23.17 | 23.84 | 23.15 | 23.76 | 270,065 | +0.58(+2.50%) |
Dec 03, 2015 | 23.44 | 23.67 | 23.06 | 23.18 | 160,462 | -0.22(-0.94%) |
Dec 02, 2015 | 23.79 | 23.86 | 23.35 | 23.40 | 105,452 | -0.36(-1.52%) |
Dec 01, 2015 | 23.71 | 24.00 | 23.41 | 23.76 | 249,291 | -0.17(-0.71%) |
Nov 30, 2015 | 23.55 | 24.03 | 23.47 | 23.93 | 306,106 | +0.46(+1.96%) |
Nov 27, 2015 | 23.21 | 23.61 | 23.16 | 23.47 | 70,639 | +0.02(+0.09%) |
Nov 25, 2015 | 23.38 | 23.45 | 23.45 | 23.45 | 110,700 | +0.03(+0.13%) |
Nov 24, 2015 | 23.46 | 23.62 | 23.19 | 23.42 | 138,409 | -0.21(-0.89%) |
Nov 23, 2015 | 23.70 | 23.85 | 23.51 | 23.63 | 126,112 | -0.02(-0.08%) |
Nov 20, 2015 | 23.14 | 23.90 | 23.07 | 23.65 | 234,930 | +0.54(+2.34%) |
Nov 19, 2015 | 23.01 | 23.20 | 22.84 | 23.11 | 223,967 | +0.17(+0.74%) |
Nov 18, 2015 | 22.68 | 22.99 | 22.30 | 22.94 | 304,458 | +0.25(+1.10%) |
Nov 17, 2015 | 23.33 | 23.40 | 22.69 | 22.69 | 167,326 | -0.64(-2.74%) |
Nov 16, 2015 | 23.25 | 23.45 | 23.09 | 23.33 | 224,705 | +0.07(+0.30%) |
Nov 13, 2015 | 23.03 | 23.27 | 22.92 | 23.26 | 291,085 | +0.00(+0.00%) |
Nov 12, 2015 | 22.87 | 23.43 | 22.86 | 23.26 | 272,187 | +0.19(+0.82%) |
Nov 11, 2015 | 22.65 | 23.29 | 22.57 | 23.07 | 346,429 | +0.52(+2.31%) |
Nov 10, 2015 | 22.51 | 22.64 | 22.16 | 22.55 | 415,657 | -0.07(-0.31%) |
Nov 09, 2015 | 23.04 | 23.08 | 22.52 | 22.62 | 266,044 | -0.37(-1.61%) |
Nov 06, 2015 | 22.89 | 23.38 | 22.77 | 22.99 | 593,965 | -0.01(-0.04%) |
Nov 05, 2015 | 22.92 | 23.09 | 22.59 | 23.00 | 333,262 | +0.04(+0.17%) |
Nov 04, 2015 | 23.88 | 23.88 | 22.58 | 22.96 | 403,999 | -0.77(-3.24%) |
Nov 03, 2015 | 21.91 | 24.48 | 21.91 | 23.73 | 1,055,613 | +2.62(+12.41%) |
Nov 02, 2015 | 21.42 | 21.96 | 21.04 | 21.11 | 438,546 | -0.56(-2.58%) |
Oct 30, 2015 | 21.52 | 21.70 | 21.37 | 21.67 | 224,139 | +0.23(+1.07%) |
Oct 29, 2015 | 21.55 | 21.73 | 21.29 | 21.44 | 239,682 | -0.31(-1.43%) |
Oct 28, 2015 | 21.09 | 21.93 | 21.05 | 21.75 | 261,095 | +0.77(+3.67%) |
Oct 27, 2015 | 21.50 | 21.57 | 20.92 | 20.98 | 164,957 | -0.61(-2.83%) |
Oct 26, 2015 | 22.03 | 22.10 | 21.55 | 21.59 | 189,086 | -0.48(-2.17%) |
Oct 23, 2015 | 21.89 | 22.45 | 21.77 | 22.07 | 469,217 | +0.28(+1.28%) |
Oct 22, 2015 | 21.00 | 21.95 | 20.90 | 21.79 | 511,422 | +0.90(+4.31%) |
Oct 21, 2015 | 21.01 | 21.16 | 20.68 | 20.89 | 287,733 | -0.11(-0.52%) |
Oct 20, 2015 | 20.66 | 21.27 | 20.62 | 21.00 | 325,877 | +0.28(+1.35%) |
Oct 19, 2015 | 20.77 | 20.98 | 20.46 | 20.72 | 449,071 | -0.18(-0.86%) |
Oct 16, 2015 | 20.73 | 20.99 | 20.13 | 20.90 | 254,285 | +0.19(+0.92%) |
Oct 15, 2015 | 20.57 | 20.85 | 20.42 | 20.71 | 239,549 | +0.13(+0.63%) |
Oct 14, 2015 | 20.57 | 20.80 | 20.53 | 20.58 | 167,948 | -0.10(-0.48%) |
Oct 13, 2015 | 20.60 | 20.98 | 20.37 | 20.68 | 274,833 | +0.03(+0.15%) |
Oct 12, 2015 | 20.33 | 20.71 | 20.04 | 20.65 | 198,939 | +0.32(+1.57%) |
Oct 09, 2015 | 20.29 | 20.36 | 20.09 | 20.33 | 123,878 | +0.17(+0.84%) |
Oct 08, 2015 | 19.93 | 20.26 | 19.60 | 20.16 | 255,124 | +0.23(+1.15%) |
Oct 07, 2015 | 19.97 | 20.28 | 19.61 | 19.93 | 554,903 | +0.13(+0.66%) |
Oct 06, 2015 | 19.43 | 20.14 | 19.42 | 19.80 | 305,112 | +0.21(+1.07%) |
Oct 05, 2015 | 18.60 | 19.59 | 18.56 | 19.59 | 349,790 | +1.07(+5.78%) |
Oct 02, 2015 | 18.13 | 18.52 | 17.88 | 18.52 | 376,088 | +0.18(+0.98%) |