Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 28.00 | 27.62 | 27.62 | 27.62 | 900 | -0.13(-0.48%) |
Dec 30, 2015 | 28.05 | 28.09 | 27.66 | 27.75 | 3,801 | -0.24(-0.85%) |
Dec 29, 2015 | 28.02 | 28.03 | 27.94 | 27.99 | 1,384 | -1.06(-3.65%) |
Dec 28, 2015 | 27.50 | 29.39 | 27.50 | 29.05 | 2,022 | +1.42(+5.14%) |
Dec 24, 2015 | 27.67 | 27.63 | 27.63 | 27.63 | 800 | -0.07(-0.25%) |
Dec 23, 2015 | 27.86 | 27.86 | 27.50 | 27.70 | 5,884 | -0.28(-1.00%) |
Dec 22, 2015 | 28.10 | 28.14 | 27.80 | 27.98 | 16,103 | -0.41(-1.44%) |
Dec 21, 2015 | 28.39 | 28.39 | 28.39 | 28.39 | 1,006 | -0.03(-0.11%) |
Dec 17, 2015 | 28.42 | 28.50 | 28.42 | 28.42 | 88 | -0.05(-0.18%) |
Dec 16, 2015 | 29.70 | 29.70 | 27.97 | 28.47 | 3,936 | +0.22(+0.78%) |
Dec 15, 2015 | 29.49 | 29.49 | 28.25 | 28.25 | 7,538 | -0.94(-3.22%) |
Dec 14, 2015 | 28.25 | 29.66 | 28.00 | 29.19 | 10,904 | +0.94(+3.33%) |
Dec 11, 2015 | 28.25 | 28.25 | 28.02 | 28.25 | 1,187 | +0.66(+2.37%) |
Dec 10, 2015 | 28.25 | 28.25 | 27.53 | 27.59 | 1,019 | -0.31(-1.10%) |
Dec 09, 2015 | 27.90 | 27.90 | 27.90 | 27.90 | 260 | -0.16(-0.57%) |
Dec 08, 2015 | 28.25 | 28.25 | 27.51 | 28.06 | 59,390 | -0.15(-0.53%) |
Dec 07, 2015 | 27.50 | 28.25 | 27.50 | 28.21 | 1,932 | +0.71(+2.58%) |
Dec 04, 2015 | 27.70 | 27.75 | 27.50 | 27.50 | 51,462 | -0.20(-0.72%) |
Dec 03, 2015 | 28.33 | 28.33 | 27.70 | 27.70 | 665 | -0.20(-0.71%) |
Dec 02, 2015 | 27.55 | 27.90 | 27.55 | 27.90 | 1,537 | +0.35(+1.27%) |
Dec 01, 2015 | 28.00 | 28.61 | 27.55 | 27.55 | 5,689 | -0.77(-2.74%) |
Nov 30, 2015 | 28.21 | 28.50 | 28.07 | 28.32 | 50,639 | -0.16(-0.58%) |
Nov 24, 2015 | 28.49 | 28.70 | 28.35 | 28.49 | 40 | -0.17(-0.59%) |
Nov 23, 2015 | 28.49 | 28.66 | 27.71 | 28.66 | 1,369 | +0.17(+0.60%) |
Nov 20, 2015 | 27.52 | 28.75 | 27.51 | 28.49 | 1,190 | +0.99(+3.60%) |
Nov 19, 2015 | 28.82 | 28.82 | 27.50 | 27.50 | 7,666 | -1.49(-5.14%) |
Nov 18, 2015 | 28.39 | 29.92 | 28.06 | 28.99 | 14,992 | +0.49(+1.72%) |
Nov 17, 2015 | 28.75 | 28.75 | 28.50 | 28.50 | 581 | +0.01(+0.04%) |
Nov 16, 2015 | 28.99 | 28.99 | 28.25 | 28.49 | 2,314 | +0.29(+1.03%) |
Nov 13, 2015 | 28.76 | 28.95 | 27.50 | 28.20 | 4,353 | -0.04(-0.14%) |
Nov 12, 2015 | 28.24 | 28.24 | 28.24 | 28.24 | 100 | -0.22(-0.77%) |
Nov 11, 2015 | 29.52 | 29.52 | 28.05 | 28.46 | 5,632 | +0.47(+1.68%) |
Nov 10, 2015 | 28.20 | 28.76 | 27.99 | 27.99 | 17,194 | +0.11(+0.39%) |
Nov 06, 2015 | 27.51 | 27.88 | 27.50 | 27.88 | 110 | +0.12(+0.43%) |
Nov 05, 2015 | 28.12 | 28.12 | 27.66 | 27.76 | 1,555 | -0.16(-0.57%) |
Nov 04, 2015 | 28.99 | 29.50 | 27.75 | 27.92 | 12,783 | -0.18(-0.64%) |
Nov 03, 2015 | 28.08 | 28.10 | 27.00 | 28.10 | 6,326 | -0.01(-0.04%) |
Nov 02, 2015 | 28.10 | 28.11 | 27.00 | 28.11 | 8,408 | +0.75(+2.74%) |
Oct 30, 2015 | 27.53 | 27.54 | 27.36 | 27.36 | 365 | -0.05(-0.18%) |
Oct 29, 2015 | 29.00 | 29.01 | 27.41 | 27.41 | 2,350 | -0.39(-1.40%) |
Oct 28, 2015 | 27.50 | 27.80 | 27.47 | 27.80 | 25,408 | +0.30(+1.10%) |
Oct 27, 2015 | 27.50 | 27.50 | 27.49 | 27.50 | 14,694 | +0.08(+0.28%) |
Oct 26, 2015 | 27.43 | 27.50 | 27.23 | 27.42 | 23,060 | +0.32(+1.16%) |
Oct 23, 2015 | 26.90 | 27.12 | 26.90 | 27.10 | 772 | -0.06(-0.23%) |
Oct 22, 2015 | 27.21 | 27.21 | 27.17 | 27.17 | 362 | +0.14(+0.50%) |
Oct 21, 2015 | 27.08 | 27.08 | 27.03 | 27.03 | 1,781 | -0.21(-0.77%) |
Oct 20, 2015 | 27.26 | 27.26 | 27.23 | 27.24 | 1,538 | -0.01(-0.04%) |
Oct 19, 2015 | 27.25 | 27.29 | 27.25 | 27.25 | 1,549 | +0.07(+0.26%) |
Oct 16, 2015 | 27.44 | 27.44 | 27.18 | 27.18 | 926 | +0.49(+1.84%) |
Oct 15, 2015 | 27.22 | 27.52 | 26.69 | 26.69 | 4,796 | -0.96(-3.47%) |
Oct 14, 2015 | 27.78 | 27.99 | 27.53 | 27.65 | 23,037 | -0.13(-0.47%) |
Oct 13, 2015 | 27.65 | 28.50 | 27.57 | 27.78 | 1,155 | +0.18(+0.65%) |
Oct 12, 2015 | 26.81 | 27.60 | 26.69 | 27.60 | 776 | +1.51(+5.79%) |
Oct 09, 2015 | 26.60 | 26.60 | 26.06 | 26.09 | 2,036 | -0.92(-3.41%) |
Oct 07, 2015 | 27.34 | 27.34 | 27.01 | 27.01 | 59 | -0.45(-1.64%) |
Oct 06, 2015 | 29.00 | 30.32 | 26.65 | 27.46 | 2,773 | -0.96(-3.38%) |
Oct 05, 2015 | 28.46 | 28.46 | 28.14 | 28.42 | 1,573 | +0.63(+2.26%) |