Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.29 | 22.81 | 22.81 | 22.81 | 256,064 | -0.55(-2.35%) |
Dec 30, 2015 | 23.49 | 23.75 | 23.33 | 23.36 | 134,090 | -0.26(-1.10%) |
Dec 29, 2015 | 23.73 | 23.77 | 23.14 | 23.62 | 194,752 | +0.08(+0.35%) |
Dec 28, 2015 | 23.78 | 23.94 | 23.29 | 23.54 | 184,720 | -0.36(-1.52%) |
Dec 24, 2015 | 23.75 | 23.90 | 23.90 | 23.90 | 96,699 | -0.01(-0.03%) |
Dec 23, 2015 | 23.25 | 24.11 | 23.04 | 23.91 | 278,328 | +0.88(+3.83%) |
Dec 22, 2015 | 22.49 | 23.05 | 22.34 | 23.03 | 363,693 | +0.55(+2.44%) |
Dec 21, 2015 | 22.14 | 22.66 | 21.84 | 22.48 | 316,003 | +0.51(+2.33%) |
Dec 18, 2015 | 22.77 | 22.93 | 21.92 | 21.97 | 770,067 | -0.82(-3.61%) |
Dec 17, 2015 | 22.59 | 23.09 | 22.27 | 22.79 | 445,472 | +0.27(+1.18%) |
Dec 16, 2015 | 22.20 | 22.60 | 21.93 | 22.52 | 307,636 | +0.45(+2.02%) |
Dec 15, 2015 | 22.70 | 22.74 | 21.76 | 22.08 | 484,110 | -0.45(-1.98%) |
Dec 14, 2015 | 24.88 | 24.88 | 22.22 | 22.52 | 686,827 | -2.50(-9.98%) |
Dec 11, 2015 | 24.28 | 25.77 | 24.25 | 25.02 | 529,230 | +0.39(+1.60%) |
Dec 10, 2015 | 24.87 | 25.74 | 23.31 | 24.63 | 525,077 | +1.26(+5.41%) |
Dec 09, 2015 | 23.40 | 23.76 | 22.81 | 23.36 | 436,227 | -0.10(-0.44%) |
Dec 08, 2015 | 23.85 | 23.92 | 23.01 | 23.47 | 250,527 | -0.65(-2.70%) |
Dec 07, 2015 | 24.44 | 24.44 | 23.81 | 24.12 | 291,154 | -0.41(-1.67%) |
Dec 04, 2015 | 24.19 | 24.65 | 23.85 | 24.53 | 175,377 | +0.36(+1.48%) |
Dec 03, 2015 | 24.91 | 24.98 | 24.13 | 24.17 | 353,106 | -0.58(-2.33%) |
Dec 02, 2015 | 25.52 | 25.52 | 24.45 | 24.74 | 216,105 | -0.91(-3.53%) |
Dec 01, 2015 | 25.98 | 26.02 | 25.34 | 25.65 | 203,728 | -0.26(-0.99%) |
Nov 30, 2015 | 25.08 | 26.23 | 24.90 | 25.91 | 593,297 | +0.92(+3.68%) |
Nov 27, 2015 | 24.77 | 25.04 | 24.38 | 24.99 | 114,605 | +0.19(+0.77%) |
Nov 25, 2015 | 24.91 | 24.80 | 24.80 | 24.80 | 119,257 | -0.10(-0.41%) |
Nov 24, 2015 | 24.29 | 25.01 | 23.82 | 24.90 | 125,024 | +0.44(+1.79%) |
Nov 23, 2015 | 24.20 | 24.61 | 24.17 | 24.46 | 142,241 | +0.35(+1.45%) |
Nov 20, 2015 | 24.34 | 24.49 | 24.02 | 24.11 | 230,661 | -0.02(-0.09%) |
Nov 19, 2015 | 23.82 | 24.18 | 23.62 | 24.13 | 208,948 | +0.33(+1.38%) |
Nov 18, 2015 | 23.09 | 23.84 | 23.01 | 23.80 | 176,611 | +0.90(+3.92%) |
Nov 17, 2015 | 23.35 | 23.50 | 22.85 | 22.90 | 199,601 | -0.39(-1.69%) |
Nov 16, 2015 | 23.12 | 23.43 | 22.82 | 23.30 | 176,049 | +0.15(+0.66%) |
Nov 13, 2015 | 22.95 | 23.35 | 22.82 | 23.14 | 196,307 | +0.10(+0.44%) |
Nov 12, 2015 | 23.61 | 23.67 | 22.63 | 23.04 | 425,264 | -0.80(-3.34%) |
Nov 11, 2015 | 24.23 | 24.36 | 23.74 | 23.84 | 157,442 | -0.35(-1.45%) |
Nov 10, 2015 | 23.69 | 24.21 | 23.37 | 24.19 | 319,276 | +0.41(+1.72%) |
Nov 09, 2015 | 23.81 | 23.88 | 23.25 | 23.78 | 235,156 | -0.02(-0.09%) |
Nov 06, 2015 | 24.04 | 24.06 | 23.57 | 23.80 | 339,308 | -0.36(-1.48%) |
Nov 05, 2015 | 24.40 | 24.69 | 23.98 | 24.16 | 139,866 | -0.15(-0.60%) |
Nov 04, 2015 | 24.96 | 24.96 | 24.23 | 24.31 | 154,672 | -0.50(-2.00%) |
Nov 03, 2015 | 24.93 | 25.28 | 24.77 | 24.80 | 168,267 | -0.22(-0.88%) |
Nov 02, 2015 | 23.92 | 25.07 | 23.47 | 25.02 | 356,025 | +1.08(+4.52%) |
Oct 30, 2015 | 24.29 | 24.49 | 23.90 | 23.94 | 178,033 | -0.25(-1.03%) |
Oct 29, 2015 | 24.51 | 24.83 | 24.13 | 24.19 | 158,123 | -0.47(-1.92%) |
Oct 28, 2015 | 24.04 | 24.68 | 23.82 | 24.66 | 353,058 | +0.67(+2.80%) |
Oct 27, 2015 | 24.95 | 24.95 | 23.81 | 23.99 | 236,986 | -1.09(-4.34%) |
Oct 26, 2015 | 25.74 | 25.95 | 25.03 | 25.08 | 154,126 | -0.58(-2.28%) |
Oct 23, 2015 | 25.74 | 26.07 | 25.50 | 25.66 | 276,171 | +0.21(+0.83%) |
Oct 22, 2015 | 24.65 | 25.48 | 24.42 | 25.45 | 250,030 | +1.03(+4.22%) |
Oct 21, 2015 | 25.08 | 25.10 | 24.38 | 24.42 | 227,953 | -0.49(-1.96%) |
Oct 20, 2015 | 25.07 | 25.25 | 24.72 | 24.91 | 245,859 | -0.12(-0.47%) |
Oct 19, 2015 | 25.61 | 25.61 | 24.88 | 25.03 | 248,924 | -0.61(-2.39%) |
Oct 16, 2015 | 25.77 | 25.82 | 25.18 | 25.64 | 263,144 | -0.10(-0.40%) |
Oct 15, 2015 | 26.61 | 26.61 | 25.33 | 25.75 | 346,617 | -0.89(-3.35%) |
Oct 14, 2015 | 26.37 | 26.98 | 26.10 | 26.64 | 504,570 | +0.58(+2.21%) |
Oct 13, 2015 | 25.61 | 26.47 | 25.61 | 26.06 | 320,500 | +0.29(+1.13%) |
Oct 12, 2015 | 25.57 | 25.79 | 25.19 | 25.77 | 175,303 | +0.17(+0.66%) |
Oct 09, 2015 | 25.84 | 26.15 | 25.55 | 25.60 | 251,012 | -0.11(-0.43%) |
Oct 08, 2015 | 25.10 | 25.90 | 25.10 | 25.71 | 265,231 | +0.47(+1.88%) |
Oct 07, 2015 | 24.84 | 25.37 | 24.84 | 25.23 | 252,582 | +0.65(+2.64%) |
Oct 06, 2015 | 24.28 | 25.01 | 24.25 | 24.58 | 392,807 | +0.28(+1.17%) |
Oct 05, 2015 | 23.50 | 24.36 | 23.33 | 24.30 | 280,238 | +1.02(+4.36%) |
Oct 02, 2015 | 22.66 | 23.31 | 22.39 | 23.28 | 518,632 | +0.43(+1.89%) |