Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.85 | 22.85 | 22.85 | 0 | -0.04(-0.20%) | |
Dec 30, 2015 | 22.84 | 23.13 | 22.83 | 22.89 | 29,488 | -0.25(-1.06%) |
Dec 29, 2015 | 22.88 | 23.17 | 22.88 | 23.14 | 52,473 | +0.66(+2.94%) |
Dec 28, 2015 | 22.48 | 22.59 | 22.29 | 22.48 | 53,594 | +0.00(+0.00%) |
Dec 24, 2015 | 22.48 | 22.48 | 22.48 | 0 | -0.21(-0.93%) | |
Dec 23, 2015 | 22.54 | 22.76 | 22.54 | 22.69 | 73,297 | +0.29(+1.29%) |
Dec 22, 2015 | 22.37 | 22.49 | 22.19 | 22.40 | 61,344 | -0.08(-0.36%) |
Dec 21, 2015 | 22.41 | 22.48 | 22.28 | 22.48 | 98,951 | +0.27(+1.19%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.15 | 22.21 | 73,860 | -0.30(-1.31%) |
Dec 17, 2015 | 22.70 | 22.84 | 22.51 | 22.51 | 156,464 | -0.04(-0.19%) |
Dec 16, 2015 | 22.64 | 22.68 | 22.39 | 22.55 | 49,379 | +0.60(+2.75%) |
Dec 15, 2015 | 22.00 | 22.16 | 21.93 | 21.95 | 92,252 | -0.52(-2.31%) |
Dec 14, 2015 | 22.74 | 22.74 | 22.38 | 22.47 | 56,017 | +0.49(+2.25%) |
Dec 11, 2015 | 22.14 | 22.21 | 21.92 | 21.98 | 30,297 | -0.16(-0.75%) |
Dec 10, 2015 | 21.99 | 22.22 | 21.99 | 22.14 | 44,140 | +0.15(+0.68%) |
Dec 09, 2015 | 22.31 | 22.31 | 21.94 | 21.99 | 68,971 | -0.29(-1.30%) |
Dec 08, 2015 | 22.20 | 22.34 | 22.20 | 22.28 | 60,983 | -0.25(-1.11%) |
Dec 07, 2015 | 22.57 | 22.57 | 22.41 | 22.53 | 111,715 | +0.23(+1.03%) |
Dec 04, 2015 | 22.01 | 22.30 | 21.90 | 22.30 | 39,770 | -0.01(-0.04%) |
Dec 03, 2015 | 22.45 | 22.51 | 22.10 | 22.31 | 46,850 | -0.17(-0.76%) |
Dec 02, 2015 | 22.71 | 22.90 | 22.40 | 22.48 | 164,958 | -0.41(-1.79%) |
Dec 01, 2015 | 22.86 | 23.00 | 22.67 | 22.89 | 24,457 | +0.46(+2.05%) |
Nov 30, 2015 | 22.30 | 22.60 | 22.30 | 22.43 | 37,387 | -0.81(-3.49%) |
Nov 27, 2015 | 23.08 | 23.42 | 23.08 | 23.24 | 36,667 | -0.27(-1.15%) |
Nov 25, 2015 | 23.51 | 23.51 | 23.51 | 0 | -0.23(-0.97%) | |
Nov 24, 2015 | 23.71 | 23.80 | 23.60 | 23.74 | 438,612 | +0.12(+0.51%) |
Nov 23, 2015 | 23.66 | 23.62 | 35,087 | -0.02(-0.08%) | ||
Nov 20, 2015 | 23.66 | 23.74 | 23.64 | 23.64 | 41,767 | +0.08(+0.34%) |
Nov 19, 2015 | 23.56 | 23.61 | 23.50 | 23.56 | 40,732 | -0.03(-0.13%) |
Nov 18, 2015 | 23.34 | 23.63 | 23.34 | 23.59 | 64,925 | +0.09(+0.36%) |
Nov 17, 2015 | 23.45 | 23.55 | 23.38 | 23.50 | 29,854 | +0.12(+0.53%) |
Nov 16, 2015 | 23.29 | 23.42 | 23.21 | 23.38 | 72,920 | +0.01(+0.04%) |
Nov 13, 2015 | 23.55 | 23.55 | 23.31 | 23.37 | 35,939 | +0.02(+0.09%) |
Nov 12, 2015 | 23.31 | 23.47 | 23.19 | 23.35 | 50,694 | -0.17(-0.72%) |
Nov 11, 2015 | 23.78 | 23.78 | 23.47 | 23.52 | 39,566 | +0.37(+1.60%) |
Nov 10, 2015 | 23.15 | 23.20 | 23.04 | 23.15 | 61,132 | +0.11(+0.48%) |
Nov 09, 2015 | 23.35 | 23.35 | 22.94 | 23.04 | 77,447 | -0.23(-1.01%) |
Nov 06, 2015 | 23.39 | 23.39 | 23.24 | 23.27 | 72,839 | -0.11(-0.45%) |
Nov 05, 2015 | 23.59 | 23.63 | 23.28 | 23.38 | 83,384 | +0.01(+0.04%) |
Nov 04, 2015 | 23.45 | 23.46 | 23.25 | 23.37 | 79,548 | +0.27(+1.17%) |
Nov 03, 2015 | 23.20 | 23.20 | 23.00 | 23.10 | 212,628 | -0.00(-0.02%) |
Nov 02, 2015 | 22.55 | 23.20 | 22.55 | 23.11 | 171,362 | +0.46(+2.05%) |
Oct 30, 2015 | 22.80 | 22.80 | 22.54 | 22.64 | 77,226 | -0.02(-0.09%) |
Oct 29, 2015 | 22.64 | 22.72 | 22.55 | 22.66 | 262,168 | -0.41(-1.78%) |
Oct 28, 2015 | 22.99 | 23.14 | 22.86 | 23.07 | 798,714 | +0.12(+0.50%) |
Oct 27, 2015 | 22.73 | 23.13 | 22.73 | 22.95 | 654,730 | -0.35(-1.48%) |
Oct 26, 2015 | 22.48 | 23.65 | 22.15 | 23.30 | 1,540,715 | +0.83(+3.69%) |
Oct 23, 2015 | 22.41 | 22.47 | 22.29 | 22.47 | 30,305 | -0.40(-1.75%) |
Oct 22, 2015 | 22.61 | 22.94 | 22.61 | 22.87 | 35,313 | +0.20(+0.88%) |
Oct 21, 2015 | 22.68 | 22.77 | 22.67 | 22.67 | 35,440 | +0.07(+0.29%) |
Oct 20, 2015 | 22.55 | 22.68 | 22.52 | 22.61 | 40,778 | -0.27(-1.18%) |
Oct 19, 2015 | 22.79 | 22.89 | 22.65 | 22.88 | 25,955 | +0.11(+0.46%) |
Oct 16, 2015 | 22.53 | 22.77 | 22.94 | 22.77 | 83,591 | -0.17(-0.74%) |
Oct 15, 2015 | 22.69 | 22.96 | 22.69 | 22.94 | 58,377 | +0.51(+2.27%) |
Oct 14, 2015 | 22.50 | 22.59 | 22.35 | 22.43 | 56,119 | -0.17(-0.75%) |
Oct 13, 2015 | 22.63 | 22.81 | 22.58 | 22.60 | 23,004 | -0.09(-0.40%) |
Oct 12, 2015 | 22.72 | 22.78 | 22.66 | 22.69 | 36,429 | +0.00(+0.00%) |
Oct 09, 2015 | 22.58 | 22.92 | 22.57 | 22.69 | 46,863 | +0.64(+2.90%) |
Oct 08, 2015 | 22.34 | 22.34 | 21.51 | 22.05 | 63,356 | -1.06(-4.59%) |
Oct 07, 2015 | 23.14 | 23.29 | 22.95 | 23.11 | 43,988 | +0.27(+1.20%) |
Oct 06, 2015 | 22.95 | 22.95 | 22.73 | 22.84 | 111,516 | -0.47(-2.04%) |
Oct 05, 2015 | 22.92 | 23.36 | 22.92 | 23.31 | 88,886 | +0.36(+1.57%) |
Oct 02, 2015 | 23.07 | 23.07 | 22.57 | 22.95 | 146,560 | +0.29(+1.28%) |