Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.12 | 23.18 | 23.18 | 23.18 | 1,900 | +0.13(+0.55%) |
Dec 30, 2015 | 22.73 | 23.05 | 22.72 | 23.05 | 1,661 | +0.51(+2.26%) |
Dec 29, 2015 | 23.49 | 23.75 | 22.53 | 22.54 | 5,992 | -0.96(-4.09%) |
Dec 28, 2015 | 24.00 | 24.00 | 23.50 | 23.50 | 1,606 | -1.50(-6.00%) |
Dec 24, 2015 | 23.50 | 25.00 | 25.00 | 25.00 | 900 | +1.78(+7.66%) |
Dec 23, 2015 | 24.95 | 24.95 | 23.22 | 23.22 | 2,403 | -0.78(-3.25%) |
Dec 22, 2015 | 24.00 | 24.09 | 24.00 | 24.00 | 2,149 | -0.15(-0.62%) |
Dec 21, 2015 | 24.44 | 24.50 | 24.15 | 24.15 | 543 | +0.84(+3.60%) |
Dec 18, 2015 | 22.71 | 23.31 | 22.52 | 23.31 | 1,259 | -0.31(-1.31%) |
Dec 17, 2015 | 23.54 | 23.75 | 23.54 | 23.62 | 1,521 | +0.24(+1.03%) |
Dec 16, 2015 | 22.57 | 23.73 | 22.00 | 23.38 | 5,778 | +0.83(+3.68%) |
Dec 15, 2015 | 22.77 | 22.99 | 22.50 | 22.55 | 2,695 | +0.13(+0.58%) |
Dec 14, 2015 | 22.42 | 22.86 | 22.42 | 22.42 | 3,031 | -0.58(-2.52%) |
Dec 11, 2015 | 23.35 | 23.35 | 23.00 | 23.00 | 805 | -0.21(-0.90%) |
Dec 10, 2015 | 23.72 | 24.50 | 23.21 | 23.21 | 1,597 | -0.50(-2.11%) |
Dec 08, 2015 | 24.50 | 24.52 | 23.71 | 23.71 | 17 | -1.59(-6.28%) |
Dec 04, 2015 | 25.39 | 25.39 | 24.25 | 25.30 | 69 | +1.38(+5.77%) |
Dec 03, 2015 | 25.39 | 25.43 | 23.91 | 23.92 | 2,576 | -1.58(-6.19%) |
Dec 02, 2015 | 25.52 | 25.52 | 24.77 | 25.50 | 2,557 | -0.10(-0.40%) |
Dec 01, 2015 | 25.63 | 25.63 | 25.60 | 25.60 | 934 | +0.00(+0.00%) |
Nov 30, 2015 | 25.60 | 25.60 | 25.60 | 25.60 | 132 | -0.06(-0.23%) |
Nov 25, 2015 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | +0.03(+0.12%) |
Nov 24, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 327 | +0.03(+0.12%) |
Nov 23, 2015 | 25.60 | 25.60 | 25.60 | 25.60 | 326 | -0.25(-0.97%) |
Nov 20, 2015 | 26.09 | 26.09 | 25.85 | 25.85 | 1,400 | -0.01(-0.03%) |
Nov 19, 2015 | 26.50 | 26.50 | 25.86 | 25.86 | 344 | -0.14(-0.55%) |
Nov 18, 2015 | 25.84 | 26.00 | 25.84 | 26.00 | 693 | -0.69(-2.60%) |
Nov 17, 2015 | 26.67 | 26.69 | 26.57 | 26.69 | 567 | +0.85(+3.30%) |
Nov 13, 2015 | 26.30 | 25.84 | 25.84 | 25.84 | 900 | -0.54(-2.05%) |
Nov 12, 2015 | 26.32 | 26.38 | 26.32 | 26.38 | 329 | +0.77(+3.01%) |
Nov 11, 2015 | 26.39 | 25.61 | 25.61 | 25.61 | 57 | +0.00(+0.00%) |
Nov 09, 2015 | 25.99 | 25.61 | 25.61 | 25.61 | 800 | +0.01(+0.04%) |
Nov 06, 2015 | 25.60 | 25.60 | 25.60 | 25.60 | 363 | -0.25(-0.97%) |
Nov 04, 2015 | 25.85 | 25.85 | 25.81 | 25.85 | 65 | +0.25(+0.98%) |
Nov 02, 2015 | 25.60 | 25.60 | 25.60 | 25.60 | 5 | -1.32(-4.89%) |
Oct 28, 2015 | 25.60 | 26.92 | 26.92 | 26.92 | 300 | -0.03(-0.12%) |
Oct 26, 2015 | 26.00 | 26.95 | 26.00 | 26.95 | 13 | +0.92(+3.53%) |
Oct 23, 2015 | 26.00 | 26.03 | 26.00 | 26.03 | 1,421 | -0.18(-0.69%) |
Oct 22, 2015 | 26.21 | 26.21 | 26.21 | 26.21 | 172 | -0.27(-1.02%) |
Oct 20, 2015 | 25.90 | 26.48 | 25.90 | 26.48 | 3 | -0.47(-1.74%) |
Oct 19, 2015 | 26.90 | 27.00 | 25.86 | 26.95 | 1,073 | +0.01(+0.04%) |
Oct 16, 2015 | 26.94 | 26.94 | 26.94 | 26.94 | 100 | -0.01(-0.04%) |
Oct 14, 2015 | 26.95 | 26.95 | 26.95 | 26.95 | 20 | +1.15(+4.46%) |
Oct 13, 2015 | 25.80 | 25.80 | 25.80 | 25.80 | 184 | -1.12(-4.16%) |
Oct 12, 2015 | 26.92 | 26.92 | 26.92 | 26.92 | 260 | +0.44(+1.65%) |
Oct 09, 2015 | 26.98 | 26.98 | 26.48 | 26.48 | 489 | +0.44(+1.70%) |
Oct 08, 2015 | 25.60 | 26.04 | 25.60 | 26.04 | 562 | +0.29(+1.13%) |
Oct 07, 2015 | 25.78 | 25.78 | 25.75 | 25.75 | 588 | +0.46(+1.82%) |
Oct 05, 2015 | 24.95 | 25.98 | 24.95 | 25.29 | 10 | +0.55(+2.24%) |
Oct 02, 2015 | 25.05 | 25.05 | 24.73 | 24.73 | 1,041 | +0.13(+0.55%) |