Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.40 | 26.20 | 25.40 | 26.18 | 56,298 | +0.80(+3.15%) |
Jan 28, 2016 | 25.21 | 25.79 | 24.90 | 25.38 | 160,606 | +0.47(+1.88%) |
Jan 27, 2016 | 25.12 | 25.45 | 24.87 | 24.91 | 50,349 | -0.22(-0.88%) |
Jan 26, 2016 | 25.06 | 25.35 | 25.02 | 25.13 | 31,611 | +0.34(+1.37%) |
Jan 25, 2016 | 25.41 | 25.58 | 24.71 | 24.79 | 35,051 | -0.65(-2.55%) |
Jan 22, 2016 | 25.31 | 25.73 | 25.11 | 25.44 | 44,736 | +0.45(+1.81%) |
Jan 21, 2016 | 25.47 | 25.64 | 24.96 | 24.99 | 60,349 | -0.43(-1.68%) |
Jan 20, 2016 | 24.79 | 25.54 | 24.67 | 25.42 | 33,897 | +0.42(+1.68%) |
Jan 19, 2016 | 25.25 | 25.39 | 24.84 | 25.00 | 33,357 | -0.10(-0.38%) |
Jan 15, 2016 | 24.98 | 25.09 | 25.09 | 25.09 | 37,368 | -0.41(-1.61%) |
Jan 14, 2016 | 25.71 | 28.52 | 25.43 | 25.51 | 36,981 | +0.08(+0.31%) |
Jan 13, 2016 | 26.12 | 26.33 | 25.13 | 25.43 | 46,390 | -0.63(-2.43%) |
Jan 12, 2016 | 25.78 | 26.10 | 25.49 | 26.06 | 56,476 | +0.30(+1.17%) |
Jan 11, 2016 | 25.76 | 25.91 | 25.61 | 25.76 | 23,463 | +0.21(+0.81%) |
Jan 08, 2016 | 26.08 | 26.12 | 25.55 | 25.55 | 37,087 | -0.32(-1.22%) |
Jan 07, 2016 | 26.31 | 26.52 | 25.87 | 25.87 | 33,809 | -0.77(-2.88%) |
Jan 06, 2016 | 26.08 | 26.69 | 26.08 | 26.64 | 32,789 | +0.44(+1.66%) |
Jan 05, 2016 | 26.23 | 26.38 | 26.07 | 26.20 | 23,536 | +0.11(+0.42%) |
Jan 04, 2016 | 26.20 | 26.71 | 25.90 | 26.09 | 56,530 | -0.42(-1.59%) |
Dec 31, 2015 | 26.92 | 26.52 | 26.52 | 26.52 | 33,693 | -0.42(-1.56%) |
Dec 30, 2015 | 27.30 | 27.33 | 26.93 | 26.94 | 23,579 | -0.34(-1.26%) |
Dec 29, 2015 | 27.12 | 27.29 | 26.87 | 27.28 | 25,164 | +0.34(+1.27%) |
Dec 28, 2015 | 27.13 | 27.20 | 26.68 | 26.94 | 32,871 | -0.21(-0.78%) |
Dec 24, 2015 | 26.97 | 27.15 | 27.15 | 27.15 | 11,530 | +0.20(+0.72%) |
Dec 23, 2015 | 27.01 | 27.06 | 26.76 | 26.95 | 23,543 | +0.04(+0.14%) |
Dec 22, 2015 | 26.93 | 26.94 | 26.51 | 26.91 | 20,517 | -0.04(-0.14%) |
Dec 21, 2015 | 26.94 | 27.23 | 26.57 | 26.95 | 24,656 | +0.09(+0.32%) |
Dec 18, 2015 | 27.30 | 27.57 | 26.76 | 26.87 | 92,350 | -0.37(-1.35%) |
Dec 17, 2015 | 27.37 | 27.64 | 27.12 | 27.23 | 31,117 | -0.12(-0.46%) |
Dec 16, 2015 | 27.32 | 27.43 | 26.84 | 27.36 | 26,742 | +0.05(+0.20%) |
Dec 15, 2015 | 26.91 | 27.39 | 26.84 | 27.30 | 27,037 | +0.55(+2.07%) |
Dec 14, 2015 | 26.53 | 27.08 | 26.34 | 26.75 | 35,985 | +0.33(+1.24%) |
Dec 11, 2015 | 26.15 | 26.69 | 26.15 | 26.42 | 40,683 | -0.17(-0.65%) |
Dec 10, 2015 | 26.65 | 26.91 | 26.48 | 26.59 | 30,671 | +0.00(+0.00%) |
Dec 09, 2015 | 27.17 | 27.17 | 26.45 | 26.59 | 55,530 | -0.61(-2.24%) |
Dec 08, 2015 | 27.49 | 27.49 | 27.05 | 27.20 | 39,701 | -0.41(-1.50%) |
Dec 07, 2015 | 28.51 | 28.51 | 27.52 | 27.62 | 24,948 | -0.85(-2.99%) |
Dec 04, 2015 | 27.87 | 28.71 | 27.87 | 28.47 | 42,306 | +0.73(+2.62%) |
Dec 03, 2015 | 28.08 | 28.48 | 27.66 | 27.74 | 39,698 | -0.37(-1.30%) |
Dec 02, 2015 | 28.53 | 28.79 | 28.04 | 28.11 | 59,445 | -0.45(-1.59%) |
Dec 01, 2015 | 28.57 | 29.14 | 28.51 | 28.56 | 45,144 | +0.02(+0.08%) |
Nov 30, 2015 | 29.18 | 29.43 | 28.51 | 28.54 | 65,870 | -0.73(-2.48%) |
Nov 27, 2015 | 28.88 | 29.29 | 28.77 | 29.26 | 15,208 | +0.41(+1.43%) |
Nov 25, 2015 | 28.88 | 28.85 | 28.85 | 28.85 | 22,291 | +0.00(+0.00%) |
Nov 24, 2015 | 28.75 | 28.87 | 28.44 | 28.85 | 45,384 | +0.11(+0.38%) |
Nov 23, 2015 | 28.79 | 28.84 | 28.65 | 28.74 | 14,966 | +0.06(+0.22%) |
Nov 20, 2015 | 28.52 | 28.84 | 28.42 | 28.68 | 39,956 | +0.41(+1.44%) |
Nov 19, 2015 | 28.32 | 28.37 | 28.12 | 28.27 | 18,991 | -0.02(-0.06%) |
Nov 18, 2015 | 28.19 | 28.37 | 27.73 | 28.29 | 32,298 | +0.34(+1.20%) |
Nov 17, 2015 | 28.31 | 28.31 | 27.60 | 27.95 | 37,550 | -0.23(-0.83%) |
Nov 16, 2015 | 28.12 | 28.27 | 27.66 | 28.19 | 35,542 | +0.09(+0.33%) |
Nov 13, 2015 | 27.95 | 28.51 | 27.83 | 28.09 | 33,787 | -0.04(-0.14%) |
Nov 12, 2015 | 28.15 | 28.62 | 27.91 | 28.13 | 31,131 | -0.16(-0.58%) |
Nov 11, 2015 | 28.59 | 28.85 | 28.18 | 28.30 | 34,115 | -0.12(-0.41%) |
Nov 10, 2015 | 28.10 | 28.57 | 27.92 | 28.41 | 43,131 | +0.37(+1.31%) |
Nov 09, 2015 | 28.08 | 28.49 | 27.71 | 28.05 | 76,162 | -0.25(-0.88%) |
Nov 06, 2015 | 27.72 | 28.68 | 27.72 | 28.30 | 66,001 | +0.72(+2.60%) |
Nov 05, 2015 | 27.31 | 27.88 | 26.88 | 27.58 | 59,918 | +0.36(+1.32%) |
Nov 04, 2015 | 27.21 | 27.30 | 26.92 | 27.22 | 34,377 | +0.10(+0.37%) |
Nov 03, 2015 | 27.02 | 27.32 | 26.93 | 27.12 | 28,828 | -0.05(-0.20%) |