Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.33 | 24.73 | 24.73 | 24.73 | 151,811 | -0.59(-2.34%) |
Dec 30, 2015 | 25.48 | 25.63 | 25.20 | 25.32 | 46,075 | -0.26(-1.02%) |
Dec 29, 2015 | 25.37 | 25.71 | 25.24 | 25.58 | 44,052 | +0.23(+0.89%) |
Dec 28, 2015 | 25.28 | 25.48 | 24.80 | 25.35 | 48,779 | +0.02(+0.07%) |
Dec 24, 2015 | 25.00 | 25.34 | 25.34 | 25.34 | 55,495 | +0.52(+2.11%) |
Dec 23, 2015 | 24.81 | 24.93 | 24.61 | 24.81 | 22,964 | +0.11(+0.46%) |
Dec 22, 2015 | 24.64 | 24.74 | 24.11 | 24.70 | 68,959 | -0.06(-0.25%) |
Dec 21, 2015 | 24.91 | 26.09 | 24.50 | 24.76 | 67,886 | -0.02(-0.07%) |
Dec 18, 2015 | 25.14 | 25.14 | 25.14 | 24.78 | 214,419 | -0.21(-0.84%) |
Dec 17, 2015 | 24.94 | 25.55 | 24.11 | 24.99 | 94,035 | +0.05(+0.21%) |
Dec 16, 2015 | 24.82 | 25.02 | 24.47 | 24.93 | 76,412 | +0.27(+1.10%) |
Dec 15, 2015 | 24.37 | 24.97 | 24.37 | 24.66 | 69,977 | +0.45(+1.87%) |
Dec 14, 2015 | 24.00 | 24.30 | 23.92 | 24.21 | 139,550 | +0.15(+0.62%) |
Dec 11, 2015 | 24.13 | 24.53 | 23.88 | 24.06 | 87,915 | -0.37(-1.50%) |
Dec 10, 2015 | 24.53 | 24.95 | 23.90 | 24.43 | 69,901 | -0.12(-0.50%) |
Dec 09, 2015 | 25.48 | 25.65 | 24.25 | 24.55 | 137,240 | -0.92(-3.62%) |
Dec 08, 2015 | 25.45 | 25.89 | 25.19 | 25.47 | 111,078 | +0.10(+0.38%) |
Dec 07, 2015 | 25.71 | 26.01 | 25.25 | 25.38 | 95,420 | -0.45(-1.75%) |
Dec 04, 2015 | 25.51 | 25.97 | 25.44 | 25.83 | 72,662 | +0.33(+1.30%) |
Dec 03, 2015 | 25.65 | 25.92 | 25.33 | 25.50 | 115,752 | -0.10(-0.41%) |
Dec 02, 2015 | 25.60 | 25.66 | 25.47 | 25.60 | 84,237 | +0.00(+0.00%) |
Dec 01, 2015 | 25.49 | 25.71 | 24.67 | 25.60 | 32,801 | +0.12(+0.48%) |
Nov 30, 2015 | 25.65 | 25.79 | 25.35 | 25.48 | 89,108 | -0.20(-0.78%) |
Nov 27, 2015 | 25.45 | 25.74 | 25.45 | 25.68 | 35,801 | +0.13(+0.51%) |
Nov 25, 2015 | 25.58 | 25.55 | 25.55 | 25.55 | 40,131 | -0.03(-0.14%) |
Nov 24, 2015 | 25.30 | 25.65 | 25.16 | 25.59 | 38,797 | +0.17(+0.68%) |
Nov 23, 2015 | 25.22 | 25.65 | 24.96 | 25.41 | 80,244 | +0.17(+0.69%) |
Nov 20, 2015 | 25.21 | 25.50 | 24.91 | 25.24 | 53,055 | +0.19(+0.76%) |
Nov 19, 2015 | 25.17 | 25.19 | 24.75 | 25.05 | 53,620 | -0.12(-0.48%) |
Nov 18, 2015 | 24.84 | 25.21 | 24.47 | 25.17 | 70,724 | +0.34(+1.37%) |
Nov 17, 2015 | 24.29 | 24.96 | 24.19 | 24.83 | 106,112 | +0.56(+2.29%) |
Nov 16, 2015 | 24.05 | 24.39 | 23.92 | 24.27 | 77,877 | +0.20(+0.83%) |
Nov 13, 2015 | 24.25 | 24.65 | 23.97 | 24.07 | 98,178 | -0.38(-1.56%) |
Nov 12, 2015 | 25.79 | 25.89 | 22.60 | 24.45 | 510,247 | -1.87(-7.10%) |
Nov 11, 2015 | 26.42 | 26.72 | 26.12 | 26.32 | 58,851 | -0.01(-0.03%) |
Nov 10, 2015 | 25.90 | 26.36 | 25.90 | 26.33 | 112,111 | +0.22(+0.83%) |
Nov 09, 2015 | 25.92 | 26.25 | 25.84 | 26.12 | 105,675 | +0.21(+0.81%) |
Nov 06, 2015 | 25.59 | 25.97 | 25.56 | 25.91 | 158,779 | +0.31(+1.22%) |
Nov 05, 2015 | 25.71 | 25.79 | 25.50 | 25.59 | 68,749 | -0.11(-0.44%) |
Nov 04, 2015 | 25.32 | 25.82 | 25.29 | 25.71 | 117,764 | +0.44(+1.76%) |
Nov 03, 2015 | 25.10 | 25.32 | 24.96 | 25.26 | 123,966 | +0.10(+0.38%) |
Nov 02, 2015 | 24.69 | 25.28 | 24.67 | 25.17 | 84,853 | +0.50(+2.05%) |
Oct 30, 2015 | 25.27 | 25.37 | 24.41 | 24.66 | 132,770 | -0.65(-2.58%) |
Oct 29, 2015 | 25.20 | 25.44 | 24.89 | 25.32 | 70,696 | +0.09(+0.34%) |
Oct 28, 2015 | 24.85 | 25.32 | 24.85 | 25.23 | 163,097 | +0.46(+1.86%) |
Oct 27, 2015 | 25.25 | 25.25 | 24.50 | 24.77 | 102,177 | -0.34(-1.35%) |
Oct 26, 2015 | 25.79 | 26.01 | 24.75 | 25.11 | 174,311 | -0.73(-2.83%) |
Oct 23, 2015 | 24.26 | 25.93 | 24.23 | 25.84 | 330,955 | +1.90(+7.92%) |
Oct 22, 2015 | 23.48 | 24.20 | 23.16 | 23.94 | 227,793 | +0.80(+3.46%) |
Oct 21, 2015 | 23.20 | 23.60 | 23.05 | 23.14 | 110,728 | +0.02(+0.08%) |
Oct 20, 2015 | 22.86 | 23.31 | 22.78 | 23.12 | 60,529 | +0.27(+1.18%) |
Oct 19, 2015 | 22.58 | 22.98 | 22.58 | 22.85 | 50,328 | +0.20(+0.88%) |
Oct 16, 2015 | 22.73 | 22.81 | 22.49 | 22.65 | 98,918 | +0.04(+0.19%) |
Oct 15, 2015 | 22.58 | 23.42 | 22.33 | 22.61 | 188,830 | +0.17(+0.74%) |
Oct 14, 2015 | 22.56 | 22.75 | 22.25 | 22.45 | 255,403 | -0.03(-0.15%) |
Oct 13, 2015 | 22.22 | 22.52 | 22.18 | 22.48 | 130,293 | +0.30(+1.33%) |
Oct 12, 2015 | 21.84 | 22.30 | 21.59 | 22.18 | 98,082 | +0.35(+1.59%) |
Oct 09, 2015 | 21.84 | 21.93 | 21.60 | 21.84 | 87,834 | +0.16(+0.72%) |
Oct 08, 2015 | 21.49 | 21.84 | 21.40 | 21.68 | 51,421 | +0.13(+0.61%) |
Oct 07, 2015 | 21.43 | 21.72 | 21.39 | 21.55 | 44,303 | +0.15(+0.69%) |
Oct 06, 2015 | 21.85 | 21.94 | 21.34 | 21.40 | 63,834 | -0.40(-1.84%) |
Oct 05, 2015 | 21.65 | 21.95 | 21.47 | 21.80 | 79,305 | +0.31(+1.46%) |
Oct 02, 2015 | 21.73 | 21.73 | 21.03 | 21.49 | 46,026 | -0.45(-2.06%) |