Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.78 | 28.02 | 28.02 | 28.02 | 3,167 | +1.54(+5.80%) |
Dec 30, 2015 | 27.07 | 27.55 | 26.49 | 26.49 | 3,582 | -0.58(-2.13%) |
Dec 29, 2015 | 27.35 | 27.83 | 26.97 | 27.07 | 4,483 | -0.10(-0.35%) |
Dec 28, 2015 | 26.30 | 28.55 | 26.30 | 27.16 | 2,384 | +0.86(+3.28%) |
Dec 24, 2015 | 26.01 | 26.30 | 26.30 | 26.30 | 1,729 | +0.19(+0.74%) |
Dec 23, 2015 | 26.39 | 26.87 | 25.82 | 26.11 | 5,726 | +0.10(+0.37%) |
Dec 22, 2015 | 26.49 | 26.68 | 25.00 | 26.01 | 3,563 | +0.00(+0.00%) |
Dec 21, 2015 | 25.43 | 26.87 | 24.95 | 26.01 | 9,859 | +2.21(+9.27%) |
Dec 18, 2015 | 22.75 | 24.47 | 22.75 | 23.80 | 1,583 | +1.15(+5.08%) |
Dec 17, 2015 | 23.99 | 23.99 | 22.55 | 22.65 | 3,591 | -0.29(-1.26%) |
Dec 16, 2015 | 22.46 | 23.90 | 22.46 | 22.94 | 5,743 | -0.10(-0.42%) |
Dec 15, 2015 | 23.03 | 23.61 | 22.65 | 23.03 | 2,192 | +0.29(+1.27%) |
Dec 14, 2015 | 22.46 | 23.08 | 22.27 | 22.75 | 1,206 | +0.58(+2.60%) |
Dec 11, 2015 | 22.99 | 22.99 | 22.07 | 22.17 | 789 | -0.77(-3.35%) |
Dec 10, 2015 | 22.75 | 23.13 | 22.07 | 22.94 | 2,438 | -0.10(-0.42%) |
Dec 09, 2015 | 20.92 | 24.19 | 20.92 | 23.03 | 3,478 | -0.05(-0.21%) |
Dec 08, 2015 | 22.75 | 23.51 | 21.79 | 23.08 | 6,596 | +0.43(+1.91%) |
Dec 07, 2015 | 23.90 | 23.90 | 22.07 | 22.65 | 2,861 | +0.00(+0.00%) |
Dec 04, 2015 | 22.65 | 24.19 | 22.27 | 22.65 | 4,940 | -1.15(-4.84%) |
Dec 03, 2015 | 22.94 | 25.05 | 22.94 | 23.80 | 2,150 | +1.34(+5.98%) |
Dec 02, 2015 | 21.40 | 24.19 | 21.40 | 22.46 | 1,629 | -0.29(-1.27%) |
Dec 01, 2015 | 20.15 | 22.94 | 20.15 | 22.75 | 4,523 | -0.10(-0.42%) |
Nov 30, 2015 | 22.65 | 22.94 | 22.17 | 22.84 | 1,820 | +0.58(+2.59%) |
Nov 27, 2015 | 22.36 | 23.03 | 21.69 | 22.27 | 1,570 | -0.10(-0.43%) |
Nov 25, 2015 | 22.65 | 22.36 | 22.36 | 22.36 | 4,011 | -0.10(-0.43%) |
Nov 24, 2015 | 23.32 | 23.71 | 22.46 | 22.46 | 2,961 | +0.29(+1.30%) |
Nov 23, 2015 | 24.28 | 24.67 | 21.98 | 22.17 | 6,693 | -2.50(-10.12%) |
Nov 20, 2015 | 24.95 | 25.24 | 24.57 | 24.67 | 196 | -0.38(-1.53%) |
Nov 19, 2015 | 24.95 | 25.63 | 24.47 | 25.05 | 1,031 | +0.48(+1.95%) |
Nov 18, 2015 | 24.47 | 25.34 | 24.28 | 24.57 | 2,002 | -0.10(-0.39%) |
Nov 17, 2015 | 23.56 | 25.15 | 23.56 | 24.67 | 6,740 | -0.96(-3.75%) |
Nov 16, 2015 | 24.95 | 25.72 | 24.09 | 25.63 | 3,924 | +0.67(+2.69%) |
Nov 13, 2015 | 24.95 | 24.95 | 24.28 | 24.95 | 2,537 | +0.29(+1.17%) |
Nov 12, 2015 | 24.95 | 25.24 | 24.28 | 24.67 | 1,439 | -0.38(-1.53%) |
Nov 11, 2015 | 23.99 | 25.05 | 23.99 | 25.05 | 1,663 | +1.15(+4.82%) |
Nov 10, 2015 | 24.28 | 24.28 | 23.90 | 23.90 | 469 | +0.10(+0.40%) |
Nov 09, 2015 | 23.61 | 23.99 | 22.75 | 23.80 | 1,407 | -0.10(-0.40%) |
Nov 06, 2015 | 22.84 | 23.90 | 22.55 | 23.90 | 893 | +0.86(+3.75%) |
Nov 05, 2015 | 23.23 | 23.76 | 22.94 | 23.03 | 1,419 | +0.00(+0.00%) |
Nov 04, 2015 | 22.37 | 23.25 | 22.37 | 23.03 | 1,653 | +0.10(+0.42%) |
Nov 03, 2015 | 22.65 | 23.23 | 22.46 | 22.94 | 2,696 | +0.10(+0.42%) |
Nov 02, 2015 | 23.13 | 23.23 | 22.33 | 22.84 | 1,166 | +0.67(+3.03%) |
Oct 30, 2015 | 22.35 | 23.42 | 21.87 | 22.17 | 3,170 | +0.10(+0.43%) |
Oct 29, 2015 | 23.23 | 23.71 | 21.88 | 22.07 | 1,255 | -1.69(-7.11%) |
Oct 28, 2015 | 23.90 | 23.90 | 23.32 | 23.76 | 1,541 | +0.25(+1.07%) |
Oct 27, 2015 | 23.13 | 24.09 | 22.17 | 23.51 | 2,919 | -0.67(-2.78%) |
Oct 26, 2015 | 23.42 | 24.19 | 23.13 | 24.19 | 860 | +0.48(+2.02%) |
Oct 23, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 50 | +0.10(+0.41%) |
Oct 22, 2015 | 23.99 | 24.19 | 23.57 | 23.61 | 2,644 | -0.29(-1.20%) |
Oct 21, 2015 | 23.51 | 23.99 | 23.51 | 23.90 | 509 | -0.29(-1.19%) |
Oct 20, 2015 | 23.99 | 24.22 | 23.71 | 24.19 | 2,307 | +0.10(+0.40%) |
Oct 19, 2015 | 23.90 | 24.14 | 23.13 | 24.09 | 128 | +0.58(+2.45%) |
Oct 16, 2015 | 23.61 | 24.19 | 23.13 | 23.51 | 2,074 | -0.38(-1.61%) |
Oct 15, 2015 | 23.03 | 24.19 | 23.03 | 23.90 | 1,919 | +0.67(+2.89%) |
Oct 14, 2015 | 23.32 | 24.57 | 23.13 | 23.23 | 305 | -0.10(-0.41%) |
Oct 13, 2015 | 23.03 | 23.78 | 23.03 | 23.32 | 612 | -0.67(-2.80%) |
Oct 12, 2015 | 24.28 | 24.28 | 23.61 | 23.99 | 477 | -0.19(-0.79%) |
Oct 09, 2015 | 24.09 | 24.19 | 23.80 | 24.19 | 1,047 | +0.58(+2.44%) |
Oct 08, 2015 | 23.13 | 24.71 | 23.13 | 23.61 | 1,967 | -0.86(-3.53%) |
Oct 07, 2015 | 23.90 | 25.15 | 23.90 | 24.47 | 4,173 | +0.58(+2.41%) |
Oct 06, 2015 | 23.61 | 24.57 | 23.13 | 23.90 | 2,571 | +0.00(+0.00%) |
Oct 05, 2015 | 23.51 | 24.04 | 23.13 | 23.90 | 2,193 | +0.29(+1.22%) |
Oct 02, 2015 | 23.04 | 23.73 | 23.03 | 23.61 | 1,128 | -0.10(-0.40%) |