Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.52 | 24.52 | 24.52 | 0 | -0.36(-1.43%) | |
Dec 30, 2015 | 24.91 | 24.94 | 24.71 | 24.87 | 76,401 | -0.20(-0.80%) |
Dec 29, 2015 | 25.05 | 25.10 | 24.98 | 25.07 | 92,771 | +0.11(+0.44%) |
Dec 28, 2015 | 25.08 | 25.08 | 24.81 | 24.96 | 28,732 | -0.00(-0.02%) |
Dec 24, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.04(+0.18%) | |
Dec 23, 2015 | 24.71 | 24.94 | 24.67 | 24.92 | 32,687 | +0.09(+0.36%) |
Dec 22, 2015 | 24.70 | 24.83 | 24.61 | 24.83 | 47,055 | +0.11(+0.44%) |
Dec 21, 2015 | 24.88 | 24.93 | 24.62 | 24.72 | 68,594 | +0.34(+1.39%) |
Dec 18, 2015 | 24.53 | 24.61 | 24.29 | 24.38 | 60,349 | -0.23(-0.93%) |
Dec 17, 2015 | 24.79 | 24.81 | 24.57 | 24.61 | 40,759 | +0.16(+0.65%) |
Dec 16, 2015 | 24.72 | 24.36 | 24.45 | 566,335 | -0.13(-0.53%) | |
Dec 15, 2015 | 24.52 | 24.66 | 24.40 | 24.58 | 34,627 | +0.38(+1.57%) |
Dec 14, 2015 | 24.15 | 24.21 | 24.06 | 24.20 | 46,975 | +0.13(+0.54%) |
Dec 11, 2015 | 24.13 | 24.20 | 24.07 | 24.07 | 70,559 | -0.38(-1.55%) |
Dec 10, 2015 | 24.38 | 24.47 | 24.30 | 24.45 | 47,030 | -0.06(-0.24%) |
Dec 09, 2015 | 24.62 | 24.69 | 24.41 | 24.51 | 146,882 | +0.06(+0.22%) |
Dec 08, 2015 | 24.51 | 24.56 | 24.36 | 24.45 | 45,294 | -0.14(-0.55%) |
Dec 07, 2015 | 24.54 | 24.59 | 24.46 | 24.59 | 19,504 | -0.17(-0.69%) |
Dec 04, 2015 | 24.27 | 24.76 | 24.27 | 24.76 | 29,123 | +0.42(+1.73%) |
Dec 03, 2015 | 24.19 | 24.34 | 24.12 | 24.34 | 19,476 | +0.27(+1.12%) |
Dec 02, 2015 | 23.89 | 24.07 | 23.86 | 24.07 | 27,070 | +0.12(+0.52%) |
Dec 01, 2015 | 23.83 | 23.97 | 23.66 | 23.95 | 91,715 | +0.18(+0.78%) |
Nov 30, 2015 | 23.83 | 23.93 | 23.76 | 23.76 | 40,338 | -0.04(-0.17%) |
Nov 27, 2015 | 23.91 | 23.91 | 23.78 | 23.80 | 3,472 | -0.18(-0.75%) |
Nov 25, 2015 | 23.98 | 23.98 | 23.98 | 0 | +0.34(+1.44%) | |
Nov 24, 2015 | 23.40 | 23.64 | 23.39 | 23.64 | 30,951 | +0.14(+0.60%) |
Nov 23, 2015 | 23.50 | 23.50 | 29,271 | -0.09(-0.40%) | ||
Nov 20, 2015 | 23.74 | 23.75 | 23.56 | 23.59 | 33,670 | -0.26(-1.07%) |
Nov 19, 2015 | 23.90 | 23.95 | 23.72 | 23.85 | 54,147 | +0.09(+0.38%) |
Nov 18, 2015 | 23.74 | 23.77 | 23.70 | 23.76 | 22,218 | +0.08(+0.32%) |
Nov 17, 2015 | 23.69 | 23.80 | 23.65 | 23.68 | 109,479 | -0.11(-0.44%) |
Nov 16, 2015 | 23.46 | 23.79 | 23.46 | 23.79 | 30,885 | +0.25(+1.06%) |
Nov 13, 2015 | 23.55 | 23.64 | 23.48 | 23.54 | 60,880 | -0.30(-1.26%) |
Nov 12, 2015 | 23.69 | 23.97 | 23.69 | 23.84 | 25,697 | +0.21(+0.89%) |
Nov 11, 2015 | 23.57 | 23.87 | 23.57 | 23.63 | 87,486 | +0.14(+0.60%) |
Nov 10, 2015 | 23.31 | 23.49 | 23.27 | 23.49 | 54,495 | +0.09(+0.38%) |
Nov 09, 2015 | 23.29 | 23.41 | 23.23 | 23.40 | 60,587 | +0.02(+0.11%) |
Nov 06, 2015 | 23.61 | 23.61 | 23.29 | 23.38 | 32,934 | -0.18(-0.79%) |
Nov 05, 2015 | 23.54 | 23.57 | 23.47 | 23.56 | 42,582 | +0.22(+0.96%) |
Nov 04, 2015 | 23.67 | 23.67 | 23.31 | 23.34 | 38,451 | -0.32(-1.37%) |
Nov 03, 2015 | 23.54 | 23.66 | 23.47 | 23.66 | 38,525 | -0.09(-0.38%) |
Nov 02, 2015 | 23.62 | 23.75 | 23.60 | 23.75 | 24,918 | +0.49(+2.11%) |
Oct 30, 2015 | 23.27 | 23.36 | 23.20 | 23.26 | 19,387 | +0.06(+0.26%) |
Oct 29, 2015 | 23.17 | 23.20 | 23.06 | 23.20 | 19,812 | +0.13(+0.56%) |
Oct 28, 2015 | 23.10 | 23.22 | 22.92 | 23.07 | 21,398 | +0.21(+0.90%) |
Oct 27, 2015 | 23.00 | 23.09 | 22.84 | 22.86 | 32,930 | -0.04(-0.15%) |
Oct 26, 2015 | 22.95 | 23.05 | 22.87 | 22.90 | 22,320 | -0.01(-0.04%) |
Oct 23, 2015 | 22.96 | 23.00 | 22.86 | 22.91 | 19,581 | +0.22(+0.97%) |
Oct 22, 2015 | 22.73 | 22.85 | 22.69 | 22.69 | 319,696 | -0.07(-0.33%) |
Oct 21, 2015 | 22.85 | 22.86 | 22.76 | 22.77 | 16,673 | +0.01(+0.04%) |
Oct 20, 2015 | 22.88 | 22.88 | 22.70 | 22.75 | 39,553 | +0.08(+0.35%) |
Oct 19, 2015 | 22.74 | 22.79 | 22.65 | 22.68 | 13,704 | -0.12(-0.55%) |
Oct 16, 2015 | 22.80 | 22.86 | 22.67 | 22.80 | 28,803 | +0.12(+0.53%) |
Oct 15, 2015 | 22.32 | 22.68 | 22.32 | 22.68 | 39,539 | +0.25(+1.11%) |
Oct 14, 2015 | 22.40 | 22.43 | 22.34 | 22.43 | 18,874 | +0.04(+0.18%) |
Oct 13, 2015 | 22.30 | 22.43 | 22.30 | 22.39 | 9,287 | -0.11(-0.49%) |
Oct 12, 2015 | 22.38 | 22.54 | 22.31 | 22.50 | 27,044 | +0.09(+0.42%) |
Oct 09, 2015 | 22.52 | 22.53 | 22.38 | 22.41 | 52,700 | -0.16(-0.73%) |
Oct 08, 2015 | 22.19 | 22.57 | 22.19 | 22.57 | 36,162 | +0.36(+1.62%) |
Oct 07, 2015 | 22.26 | 22.34 | 22.10 | 22.21 | 83,400 | +0.02(+0.09%) |
Oct 06, 2015 | 22.13 | 22.28 | 22.08 | 22.19 | 60,172 | +0.09(+0.41%) |
Oct 05, 2015 | 21.88 | 22.10 | 21.88 | 22.10 | 55,596 | +0.41(+1.89%) |
Oct 02, 2015 | 21.52 | 21.69 | 21.45 | 21.69 | 32,702 | +0.09(+0.42%) |