Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.85 | 26.34 | 26.34 | 26.34 | 142,100 | +1.45(+5.83%) |
Dec 30, 2015 | 24.85 | 25.20 | 24.40 | 24.89 | 54,581 | -0.01(-0.04%) |
Dec 29, 2015 | 24.19 | 24.97 | 23.75 | 24.90 | 111,163 | +0.83(+3.45%) |
Dec 28, 2015 | 24.77 | 25.00 | 23.73 | 24.07 | 113,215 | -0.77(-3.10%) |
Dec 24, 2015 | 25.47 | 24.84 | 24.84 | 24.84 | 64,600 | -0.67(-2.63%) |
Dec 23, 2015 | 25.18 | 25.58 | 24.75 | 25.51 | 115,263 | +0.44(+1.76%) |
Dec 22, 2015 | 24.96 | 25.22 | 24.32 | 25.07 | 174,212 | +0.19(+0.76%) |
Dec 21, 2015 | 25.22 | 25.33 | 23.19 | 24.88 | 103,013 | -0.15(-0.60%) |
Dec 18, 2015 | 25.17 | 27.00 | 24.89 | 25.03 | 1,082,802 | -0.04(-0.16%) |
Dec 17, 2015 | 24.98 | 25.78 | 24.64 | 25.07 | 141,853 | +0.03(+0.12%) |
Dec 16, 2015 | 24.56 | 25.09 | 24.29 | 25.04 | 184,494 | +0.74(+3.05%) |
Dec 15, 2015 | 23.76 | 25.00 | 23.76 | 24.30 | 314,323 | +0.30(+1.25%) |
Dec 14, 2015 | 23.22 | 24.30 | 23.22 | 24.00 | 441,234 | +0.50(+2.13%) |
Dec 11, 2015 | 23.21 | 23.80 | 22.96 | 23.50 | 225,290 | -0.04(-0.17%) |
Dec 10, 2015 | 22.95 | 23.65 | 22.83 | 23.54 | 142,547 | +0.61(+2.66%) |
Dec 09, 2015 | 24.48 | 24.54 | 22.46 | 22.93 | 196,874 | -1.54(-6.29%) |
Dec 08, 2015 | 23.53 | 24.80 | 23.25 | 24.47 | 107,025 | +0.66(+2.77%) |
Dec 07, 2015 | 23.80 | 23.93 | 22.88 | 23.81 | 408,919 | +0.07(+0.29%) |
Dec 04, 2015 | 23.70 | 23.99 | 23.09 | 23.74 | 257,852 | -0.02(-0.08%) |
Dec 03, 2015 | 23.94 | 24.20 | 23.14 | 23.76 | 339,234 | -0.22(-0.92%) |
Dec 02, 2015 | 23.49 | 24.16 | 23.32 | 23.98 | 295,875 | +0.48(+2.04%) |
Dec 01, 2015 | 23.00 | 23.84 | 22.81 | 23.50 | 374,072 | +0.34(+1.47%) |
Nov 30, 2015 | 22.17 | 23.28 | 22.09 | 23.16 | 357,253 | +1.02(+4.61%) |
Nov 27, 2015 | 21.53 | 22.19 | 21.09 | 22.14 | 174,761 | +0.58(+2.69%) |
Nov 25, 2015 | 20.52 | 21.56 | 21.56 | 21.56 | 702,500 | +1.01(+4.91%) |
Nov 24, 2015 | 20.02 | 20.58 | 19.63 | 20.55 | 442,603 | +0.36(+1.78%) |
Nov 23, 2015 | 19.89 | 20.54 | 19.08 | 20.19 | 164,204 | +0.18(+0.90%) |
Nov 20, 2015 | 20.03 | 20.61 | 19.85 | 20.01 | 305,391 | +0.11(+0.55%) |
Nov 19, 2015 | 19.87 | 20.08 | 19.13 | 19.90 | 631,286 | +0.13(+0.66%) |
Nov 18, 2015 | 19.50 | 20.18 | 19.13 | 19.77 | 509,211 | +0.15(+0.76%) |
Nov 17, 2015 | 21.00 | 21.23 | 19.21 | 19.62 | 410,115 | -1.23(-5.90%) |
Nov 16, 2015 | 21.50 | 22.06 | 20.00 | 20.85 | 351,689 | -1.21(-5.49%) |
Nov 13, 2015 | 21.36 | 22.76 | 20.98 | 22.06 | 98,873 | +0.65(+3.04%) |
Nov 12, 2015 | 21.00 | 22.15 | 20.51 | 21.41 | 183,590 | +0.20(+0.94%) |
Nov 11, 2015 | 22.56 | 22.66 | 20.78 | 21.21 | 343,955 | -1.43(-6.32%) |
Nov 10, 2015 | 23.00 | 23.00 | 21.34 | 22.64 | 149,721 | -0.18(-0.79%) |
Nov 09, 2015 | 22.19 | 23.17 | 22.02 | 22.82 | 158,790 | +0.50(+2.24%) |
Nov 06, 2015 | 21.77 | 22.50 | 21.07 | 22.32 | 97,723 | +0.47(+2.15%) |
Nov 05, 2015 | 21.95 | 22.13 | 20.82 | 21.85 | 106,478 | -0.12(-0.55%) |
Nov 04, 2015 | 21.57 | 22.24 | 21.22 | 21.97 | 100,882 | +0.39(+1.81%) |
Nov 03, 2015 | 20.80 | 21.95 | 20.18 | 21.58 | 237,611 | +0.78(+3.75%) |
Nov 02, 2015 | 20.16 | 21.54 | 20.08 | 20.80 | 220,429 | +0.71(+3.53%) |
Oct 30, 2015 | 20.59 | 20.87 | 19.36 | 20.09 | 142,830 | -0.46(-2.24%) |
Oct 29, 2015 | 21.49 | 22.78 | 20.20 | 20.55 | 313,493 | -0.94(-4.37%) |
Oct 28, 2015 | 20.54 | 21.91 | 20.01 | 21.49 | 172,502 | +0.99(+4.83%) |
Oct 27, 2015 | 22.45 | 22.50 | 19.65 | 20.50 | 623,660 | -2.32(-10.17%) |
Oct 26, 2015 | 22.14 | 23.43 | 21.76 | 22.82 | 97,981 | +0.71(+3.21%) |
Oct 23, 2015 | 23.04 | 23.68 | 22.07 | 22.11 | 88,447 | -0.70(-3.07%) |
Oct 22, 2015 | 22.04 | 23.20 | 21.60 | 22.81 | 120,205 | +0.84(+3.82%) |
Oct 21, 2015 | 22.79 | 22.88 | 21.72 | 21.97 | 132,195 | -0.59(-2.62%) |
Oct 20, 2015 | 22.88 | 23.50 | 21.96 | 22.56 | 110,001 | -0.23(-1.01%) |
Oct 19, 2015 | 22.24 | 24.09 | 22.05 | 22.79 | 127,904 | +0.65(+2.94%) |
Oct 16, 2015 | 23.67 | 24.14 | 21.83 | 22.14 | 133,967 | -1.46(-6.19%) |
Oct 15, 2015 | 21.47 | 24.38 | 21.36 | 23.60 | 179,102 | +2.09(+9.72%) |
Oct 14, 2015 | 21.32 | 22.66 | 21.00 | 21.51 | 124,034 | +0.34(+1.61%) |
Oct 13, 2015 | 21.24 | 21.90 | 21.06 | 21.17 | 103,491 | -0.12(-0.56%) |
Oct 12, 2015 | 21.27 | 23.21 | 21.09 | 21.29 | 109,313 | +0.15(+0.71%) |
Oct 09, 2015 | 21.21 | 21.69 | 20.49 | 21.14 | 90,713 | +0.02(+0.09%) |
Oct 08, 2015 | 21.13 | 21.35 | 20.00 | 21.12 | 101,322 | -0.02(-0.09%) |
Oct 07, 2015 | 21.22 | 21.45 | 20.36 | 21.14 | 262,145 | -0.08(-0.38%) |
Oct 06, 2015 | 22.13 | 22.50 | 20.14 | 21.22 | 125,056 | -1.11(-4.97%) |
Oct 05, 2015 | 22.63 | 22.77 | 21.36 | 22.33 | 134,985 | +0.00(+0.00%) |
Oct 02, 2015 | 20.46 | 22.47 | 19.74 | 22.33 | 128,203 | +1.57(+7.56%) |