Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.91 | 26.02 | 26.02 | 26.02 | 1,000 | -0.14(-0.54%) |
Dec 29, 2015 | 26.06 | 26.24 | 26.05 | 26.16 | 41 | +0.62(+2.41%) |
Dec 28, 2015 | 25.48 | 25.54 | 25.47 | 25.54 | 429 | +0.20(+0.79%) |
Dec 23, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 200 | +0.34(+1.38%) |
Dec 22, 2015 | 25.08 | 25.20 | 25.00 | 25.00 | 1,400 | +0.00(+0.00%) |
Dec 21, 2015 | 24.92 | 25.00 | 24.92 | 25.00 | 700 | +0.29(+1.17%) |
Dec 18, 2015 | 24.93 | 24.99 | 24.70 | 24.71 | 10,428 | -0.47(-1.87%) |
Dec 17, 2015 | 25.38 | 25.38 | 25.18 | 25.18 | 1,518 | -0.34(-1.33%) |
Dec 16, 2015 | 24.81 | 25.52 | 24.81 | 25.52 | 5,914 | +1.04(+4.23%) |
Dec 15, 2015 | 23.97 | 24.70 | 23.97 | 24.48 | 7,645 | +0.54(+2.27%) |
Dec 14, 2015 | 24.13 | 24.53 | 22.80 | 23.94 | 11,293 | +0.09(+0.39%) |
Dec 10, 2015 | 23.90 | 23.99 | 23.85 | 23.85 | 101 | -0.32(-1.33%) |
Dec 09, 2015 | 24.14 | 24.18 | 24.08 | 24.17 | 3,402 | -0.44(-1.79%) |
Dec 08, 2015 | 24.33 | 24.63 | 24.33 | 24.61 | 8,863 | +0.04(+0.16%) |
Dec 07, 2015 | 24.71 | 24.71 | 24.49 | 24.57 | 4,207 | -0.23(-0.95%) |
Dec 04, 2015 | 24.65 | 24.83 | 24.54 | 24.80 | 4,657 | +0.89(+3.74%) |
Dec 03, 2015 | 24.18 | 24.26 | 23.80 | 23.91 | 3,166 | -0.69(-2.80%) |
Dec 02, 2015 | 25.40 | 25.57 | 24.60 | 24.60 | 53,201 | -1.07(-4.17%) |
Dec 01, 2015 | 25.47 | 25.67 | 25.40 | 25.67 | 4,567 | +0.64(+2.56%) |
Nov 30, 2015 | 25.59 | 25.59 | 24.90 | 25.03 | 11,595 | -0.27(-1.07%) |
Nov 27, 2015 | 25.44 | 25.44 | 25.28 | 25.30 | 5,300 | +0.37(+1.48%) |
Nov 25, 2015 | 26.01 | 24.93 | 24.93 | 24.93 | 3,000 | +0.17(+0.69%) |
Nov 24, 2015 | 24.44 | 24.82 | 24.33 | 24.76 | 11,500 | -0.18(-0.71%) |
Nov 23, 2015 | 25.14 | 25.14 | 24.82 | 24.94 | 1,972 | +0.13(+0.51%) |
Nov 20, 2015 | 24.50 | 24.86 | 24.50 | 24.81 | 3,160 | +0.49(+2.02%) |
Nov 19, 2015 | 24.40 | 24.42 | 24.29 | 24.32 | 3,302 | +0.20(+0.84%) |
Nov 18, 2015 | 23.77 | 24.12 | 23.59 | 24.12 | 12,608 | +0.91(+3.90%) |
Nov 13, 2015 | 23.77 | 23.77 | 23.21 | 23.21 | 10 | -0.55(-2.31%) |
Nov 12, 2015 | 36.09 | 24.03 | 23.69 | 23.76 | 9,060 | -0.40(-1.66%) |
Nov 11, 2015 | 25.00 | 25.49 | 23.95 | 24.16 | 2,500 | +0.46(+1.94%) |
Nov 10, 2015 | 23.45 | 24.03 | 23.45 | 23.70 | 5,040 | +0.42(+1.80%) |
Nov 09, 2015 | 23.33 | 23.50 | 23.16 | 23.28 | 6,425 | -1.20(-4.88%) |
Nov 06, 2015 | 25.51 | 25.51 | 24.19 | 24.48 | 3,128 | -1.54(-5.92%) |
Nov 05, 2015 | 25.68 | 26.09 | 25.68 | 26.02 | 2,493 | +0.33(+1.29%) |
Nov 04, 2015 | 25.90 | 26.09 | 25.68 | 25.68 | 406 | -0.76(-2.87%) |
Nov 02, 2015 | 25.77 | 26.48 | 25.76 | 26.44 | 26 | +0.94(+3.69%) |
Oct 30, 2015 | 25.60 | 25.63 | 25.46 | 25.50 | 5,521 | -0.46(-1.76%) |
Oct 29, 2015 | 25.65 | 26.05 | 25.65 | 25.96 | 4,184 | +0.03(+0.11%) |
Oct 28, 2015 | 26.06 | 26.19 | 25.05 | 25.93 | 6,552 | -0.09(-0.35%) |
Oct 27, 2015 | 25.85 | 26.03 | 25.84 | 26.02 | 10,215 | +0.13(+0.50%) |
Oct 26, 2015 | 26.04 | 26.04 | 25.58 | 25.89 | 9,204 | -0.14(-0.56%) |
Oct 23, 2015 | 26.27 | 26.42 | 25.80 | 26.03 | 14,691 | -0.47(-1.77%) |
Oct 22, 2015 | 26.29 | 26.57 | 26.23 | 26.50 | 11,930 | +0.50(+1.94%) |
Oct 21, 2015 | 26.27 | 26.37 | 26.00 | 26.00 | 14,855 | -0.19(-0.73%) |
Oct 20, 2015 | 26.24 | 26.28 | 26.05 | 26.19 | 8,035 | +0.25(+0.97%) |
Oct 19, 2015 | 25.53 | 25.95 | 25.53 | 25.94 | 847 | +0.31(+1.21%) |
Oct 16, 2015 | 25.25 | 25.70 | 25.25 | 25.63 | 6,900 | +0.61(+2.44%) |
Oct 15, 2015 | 24.81 | 25.13 | 24.64 | 25.02 | 14,300 | +0.50(+2.04%) |
Oct 14, 2015 | 24.82 | 24.88 | 24.52 | 24.52 | 2,680 | -0.29(-1.17%) |
Oct 13, 2015 | 25.11 | 25.11 | 24.80 | 24.81 | 2,855 | -0.55(-2.17%) |
Oct 12, 2015 | 25.24 | 25.41 | 25.03 | 25.36 | 27,700 | +0.67(+2.71%) |
Oct 09, 2015 | 25.00 | 25.00 | 24.69 | 24.69 | 3,931 | -0.40(-1.59%) |
Oct 08, 2015 | 24.95 | 25.11 | 24.55 | 25.09 | 58,075 | +0.44(+1.78%) |
Oct 07, 2015 | 24.68 | 24.74 | 24.53 | 24.65 | 4,602 | +0.10(+0.41%) |
Oct 06, 2015 | 24.67 | 25.54 | 24.55 | 24.55 | 24,181 | +0.13(+0.53%) |
Oct 05, 2015 | 24.42 | 24.42 | 24.21 | 24.42 | 1,502 | +1.34(+5.81%) |