Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.57 | 24.76 | 24.53 | 24.76 | 76,814 | +0.32(+1.30%) |
Jan 28, 2016 | 24.49 | 24.49 | 24.37 | 24.44 | 35,921 | +0.08(+0.32%) |
Jan 27, 2016 | 24.36 | 24.56 | 24.29 | 24.36 | 67,178 | -0.16(-0.66%) |
Jan 26, 2016 | 24.29 | 24.53 | 24.29 | 24.53 | 55,415 | +0.22(+0.92%) |
Jan 25, 2016 | 24.37 | 24.44 | 24.25 | 24.30 | 96,073 | -0.10(-0.41%) |
Jan 22, 2016 | 24.20 | 24.46 | 24.20 | 24.40 | 161,871 | +0.32(+1.32%) |
Jan 21, 2016 | 23.92 | 24.14 | 23.87 | 24.08 | 160,904 | +0.12(+0.52%) |
Jan 20, 2016 | 24.05 | 24.08 | 23.67 | 23.96 | 93,578 | -0.26(-1.09%) |
Jan 19, 2016 | 24.28 | 24.33 | 24.15 | 24.22 | 105,327 | +0.07(+0.29%) |
Jan 15, 2016 | 24.25 | 24.15 | 24.15 | 24.15 | 29,063 | -0.43(-1.76%) |
Jan 14, 2016 | 24.42 | 24.60 | 24.31 | 24.59 | 56,648 | +0.12(+0.47%) |
Jan 13, 2016 | 24.87 | 24.87 | 24.40 | 24.47 | 117,279 | -0.21(-0.85%) |
Jan 12, 2016 | 24.75 | 24.75 | 24.56 | 24.68 | 36,417 | +0.12(+0.50%) |
Jan 11, 2016 | 24.58 | 24.64 | 24.45 | 24.56 | 41,956 | +0.00(+0.00%) |
Jan 08, 2016 | 24.75 | 24.75 | 24.56 | 24.56 | 36,678 | -0.19(-0.78%) |
Jan 07, 2016 | 24.83 | 24.87 | 24.68 | 24.75 | 27,963 | -0.29(-1.14%) |
Jan 06, 2016 | 25.09 | 25.09 | 24.93 | 25.04 | 84,643 | -0.15(-0.61%) |
Jan 05, 2016 | 25.16 | 25.25 | 24.97 | 25.19 | 59,774 | +0.01(+0.03%) |
Jan 04, 2016 | 25.21 | 25.21 | 24.95 | 25.18 | 39,574 | -0.26(-1.03%) |
Dec 31, 2015 | 25.61 | 25.45 | 25.45 | 25.45 | 111,991 | -0.10(-0.39%) |
Dec 30, 2015 | 25.58 | 25.61 | 25.39 | 25.55 | 126,126 | +0.11(+0.43%) |
Dec 29, 2015 | 25.56 | 25.56 | 25.40 | 25.44 | 200,736 | -0.02(-0.09%) |
Dec 28, 2015 | 25.42 | 25.51 | 25.42 | 25.46 | 107,642 | -0.05(-0.21%) |
Dec 24, 2015 | 25.56 | 25.52 | 25.52 | 25.52 | 75,359 | -0.01(-0.03%) |
Dec 23, 2015 | 25.55 | 25.55 | 25.40 | 25.52 | 145,064 | +0.14(+0.57%) |
Dec 22, 2015 | 25.29 | 25.40 | 25.22 | 25.38 | 217,613 | +0.15(+0.60%) |
Dec 21, 2015 | 25.39 | 25.39 | 25.16 | 25.23 | 133,368 | -0.02(-0.06%) |
Dec 18, 2015 | 25.29 | 25.34 | 25.24 | 25.24 | 904,906 | -0.21(-0.84%) |
Dec 17, 2015 | 25.51 | 25.61 | 25.45 | 25.45 | 110,080 | -0.10(-0.39%) |
Dec 16, 2015 | 25.51 | 25.58 | 25.35 | 25.55 | 136,266 | +0.24(+0.96%) |
Dec 15, 2015 | 25.38 | 25.38 | 25.27 | 25.31 | 138,194 | +0.11(+0.45%) |
Dec 14, 2015 | 25.23 | 25.23 | 24.98 | 25.19 | 97,187 | +0.00(+0.00%) |
Dec 11, 2015 | 25.29 | 25.29 | 25.13 | 25.19 | 141,613 | -0.30(-1.17%) |
Dec 10, 2015 | 25.60 | 25.60 | 25.45 | 25.49 | 129,306 | +0.06(+0.24%) |
Dec 09, 2015 | 25.62 | 25.64 | 25.39 | 25.43 | 77,536 | -0.11(-0.45%) |
Dec 08, 2015 | 25.68 | 25.68 | 25.52 | 25.55 | 48,101 | -0.28(-1.09%) |
Dec 07, 2015 | 25.87 | 25.90 | 25.73 | 25.83 | 50,525 | -0.05(-0.18%) |
Dec 04, 2015 | 25.60 | 25.90 | 25.60 | 25.87 | 89,309 | +0.25(+0.99%) |
Dec 03, 2015 | 25.92 | 25.92 | 25.57 | 25.62 | 38,225 | -0.36(-1.38%) |
Dec 02, 2015 | 26.12 | 26.13 | 25.91 | 25.98 | 84,299 | -0.14(-0.56%) |
Dec 01, 2015 | 26.02 | 26.13 | 26.02 | 26.13 | 26,606 | +0.16(+0.62%) |
Nov 30, 2015 | 26.01 | 26.01 | 25.91 | 25.97 | 15,020 | -0.02(-0.06%) |
Nov 27, 2015 | 25.92 | 25.98 | 25.92 | 25.98 | 2,230 | +0.06(+0.22%) |
Nov 25, 2015 | 25.87 | 25.92 | 25.92 | 25.92 | 11,795 | +0.04(+0.16%) |
Nov 24, 2015 | 25.70 | 25.92 | 25.70 | 25.88 | 30,523 | -0.03(-0.12%) |
Nov 23, 2015 | 26.03 | 26.03 | 25.87 | 25.91 | 33,754 | -0.03(-0.12%) |
Nov 20, 2015 | 26.01 | 26.02 | 25.94 | 25.94 | 36,432 | +0.04(+0.15%) |
Nov 19, 2015 | 26.04 | 26.04 | 25.89 | 25.90 | 27,567 | -0.03(-0.10%) |
Nov 18, 2015 | 25.77 | 25.93 | 25.77 | 25.93 | 35,523 | +0.16(+0.61%) |
Nov 17, 2015 | 25.77 | 25.84 | 25.74 | 25.77 | 36,860 | +0.08(+0.33%) |
Nov 16, 2015 | 25.60 | 25.74 | 25.52 | 25.69 | 222,389 | +0.17(+0.66%) |
Nov 13, 2015 | 25.68 | 25.68 | 25.51 | 25.52 | 14,292 | -0.11(-0.42%) |
Nov 12, 2015 | 25.68 | 25.75 | 25.63 | 25.63 | 12,960 | -0.24(-0.92%) |
Nov 11, 2015 | 25.91 | 25.91 | 25.80 | 25.87 | 29,496 | +0.08(+0.30%) |
Nov 10, 2015 | 25.75 | 25.84 | 25.75 | 25.79 | 195,557 | +0.02(+0.09%) |
Nov 09, 2015 | 25.82 | 25.82 | 25.74 | 25.77 | 18,640 | -0.18(-0.68%) |
Nov 06, 2015 | 25.99 | 25.99 | 25.88 | 25.94 | 306,694 | -0.11(-0.44%) |
Nov 05, 2015 | 26.07 | 26.07 | 25.99 | 26.06 | 227,203 | +0.02(+0.09%) |
Nov 04, 2015 | 26.03 | 26.09 | 26.00 | 26.03 | 238,136 | -0.01(-0.03%) |
Nov 03, 2015 | 26.06 | 26.09 | 25.99 | 26.04 | 16,567 | -0.06(-0.23%) |