Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.00 | 25.04 | 25.00 | 25.01 | 927,284 | +0.00(+0.00%) |
Jan 28, 2016 | 24.98 | 25.01 | 24.98 | 25.01 | 531,133 | +0.03(+0.13%) |
Jan 27, 2016 | 24.99 | 25.00 | 24.97 | 24.98 | 691,078 | -0.03(-0.12%) |
Jan 26, 2016 | 25.03 | 25.03 | 25.00 | 25.01 | 1,303,846 | +0.00(+0.02%) |
Jan 25, 2016 | 25.00 | 25.02 | 24.97 | 25.00 | 616,249 | +0.01(+0.03%) |
Jan 22, 2016 | 24.99 | 25.04 | 24.96 | 25.00 | 5,929,027 | +0.00(+0.00%) |
Jan 21, 2016 | 25.00 | 25.04 | 24.98 | 25.00 | 1,279,582 | +0.01(+0.03%) |
Jan 20, 2016 | 25.03 | 25.08 | 24.97 | 24.99 | 2,413,751 | -0.07(-0.30%) |
Jan 19, 2016 | 25.06 | 25.09 | 25.03 | 25.06 | 2,403,082 | +0.02(+0.07%) |
Jan 15, 2016 | 25.08 | 25.04 | 25.04 | 25.04 | 1,464,981 | -0.02(-0.07%) |
Jan 14, 2016 | 25.09 | 25.09 | 25.05 | 25.06 | 685,422 | -0.01(-0.03%) |
Jan 13, 2016 | 25.04 | 25.08 | 25.04 | 25.07 | 904,230 | +0.00(+0.00%) |
Jan 12, 2016 | 25.07 | 25.09 | 25.04 | 25.07 | 932,546 | +0.00(+0.00%) |
Jan 11, 2016 | 25.04 | 25.08 | 25.03 | 25.07 | 2,050,124 | +0.02(+0.10%) |
Jan 08, 2016 | 25.04 | 25.08 | 25.02 | 25.04 | 3,426,490 | -0.02(-0.10%) |
Jan 07, 2016 | 25.06 | 25.07 | 25.04 | 25.07 | 794,289 | +0.01(+0.03%) |
Jan 06, 2016 | 25.04 | 25.07 | 25.04 | 25.06 | 737,690 | +0.02(+0.10%) |
Jan 05, 2016 | 25.03 | 25.07 | 25.01 | 25.04 | 3,072,018 | +0.01(+0.03%) |
Jan 04, 2016 | 25.04 | 25.05 | 24.98 | 25.03 | 904,771 | +0.00(+0.00%) |
Dec 31, 2015 | 25.01 | 25.03 | 25.03 | 25.03 | 499,340 | +0.02(+0.07%) |
Dec 30, 2015 | 25.00 | 25.01 | 24.96 | 25.01 | 589,766 | +0.02(+0.10%) |
Dec 29, 2015 | 25.02 | 25.02 | 24.99 | 24.99 | 593,433 | -0.01(-0.02%) |
Dec 28, 2015 | 25.00 | 25.00 | 24.97 | 24.99 | 838,025 | -0.02(-0.08%) |
Dec 24, 2015 | 25.00 | 25.01 | 25.01 | 25.01 | 508,732 | +0.01(+0.03%) |
Dec 23, 2015 | 25.00 | 25.02 | 24.99 | 25.00 | 658,403 | -0.02(-0.10%) |
Dec 22, 2015 | 25.00 | 25.04 | 25.00 | 25.03 | 893,279 | +0.00(+0.00%) |
Dec 21, 2015 | 25.00 | 25.03 | 25.00 | 25.03 | 518,898 | +0.02(+0.07%) |
Dec 18, 2015 | 24.97 | 25.03 | 24.97 | 25.01 | 9,053,343 | +0.02(+0.10%) |
Dec 17, 2015 | 24.98 | 25.00 | 24.96 | 24.99 | 1,084,961 | +0.00(+0.00%) |
Dec 16, 2015 | 25.01 | 25.04 | 24.99 | 24.99 | 622,571 | -0.06(-0.23%) |
Dec 15, 2015 | 25.00 | 25.07 | 25.00 | 25.05 | 777,151 | -0.04(-0.16%) |
Dec 14, 2015 | 25.05 | 25.09 | 25.04 | 25.09 | 739,628 | +0.01(+0.03%) |
Dec 11, 2015 | 25.05 | 25.09 | 25.03 | 25.08 | 454,329 | +0.02(+0.10%) |
Dec 10, 2015 | 25.05 | 25.07 | 25.04 | 25.05 | 1,017,223 | -0.01(-0.03%) |
Dec 09, 2015 | 25.05 | 25.07 | 25.03 | 25.06 | 586,535 | -0.01(-0.03%) |
Dec 08, 2015 | 25.06 | 25.08 | 25.05 | 25.07 | 425,592 | -0.02(-0.07%) |
Dec 07, 2015 | 25.07 | 25.10 | 25.04 | 25.09 | 1,582,677 | +0.00(+0.00%) |
Dec 04, 2015 | 25.07 | 25.10 | 25.07 | 25.09 | 560,419 | -0.01(-0.03%) |
Dec 03, 2015 | 25.09 | 25.11 | 25.06 | 25.09 | 918,206 | -0.03(-0.13%) |
Dec 02, 2015 | 25.09 | 25.13 | 25.07 | 25.13 | 1,278,568 | +0.00(+0.00%) |
Dec 01, 2015 | 25.08 | 25.13 | 25.08 | 25.13 | 1,882,316 | +0.02(+0.10%) |
Nov 30, 2015 | 25.10 | 25.11 | 25.07 | 25.10 | 7,296,139 | +0.02(+0.07%) |
Nov 27, 2015 | 25.06 | 25.09 | 25.06 | 25.09 | 306,330 | +0.01(+0.03%) |
Nov 25, 2015 | 25.08 | 25.08 | 25.08 | 25.08 | 415,258 | +0.02(+0.07%) |
Nov 24, 2015 | 25.06 | 25.08 | 25.04 | 25.06 | 452,456 | -0.01(-0.03%) |
Nov 23, 2015 | 25.06 | 25.07 | 25.05 | 25.07 | 516,590 | +0.00(+0.00%) |
Nov 20, 2015 | 25.05 | 25.07 | 25.04 | 25.07 | 486,316 | +0.03(+0.13%) |
Nov 19, 2015 | 25.03 | 25.06 | 25.03 | 25.04 | 386,739 | +0.00(+0.00%) |
Nov 18, 2015 | 25.06 | 25.06 | 25.04 | 25.04 | 521,264 | -0.02(-0.10%) |
Nov 17, 2015 | 25.06 | 25.07 | 25.03 | 25.06 | 506,311 | -0.01(-0.03%) |
Nov 16, 2015 | 25.05 | 25.07 | 25.05 | 25.07 | 299,516 | +0.03(+0.13%) |
Nov 13, 2015 | 25.05 | 25.08 | 25.04 | 25.04 | 876,404 | -0.03(-0.13%) |
Nov 12, 2015 | 25.07 | 25.07 | 25.04 | 25.07 | 477,581 | +0.01(+0.03%) |
Nov 11, 2015 | 25.03 | 25.07 | 25.03 | 25.06 | 341,147 | +0.02(+0.07%) |
Nov 10, 2015 | 25.03 | 25.06 | 25.01 | 25.05 | 440,308 | +0.02(+0.07%) |
Nov 09, 2015 | 25.02 | 25.05 | 25.00 | 25.03 | 347,135 | -0.01(-0.03%) |
Nov 06, 2015 | 25.03 | 25.06 | 25.00 | 25.04 | 722,721 | -0.02(-0.07%) |
Nov 05, 2015 | 25.06 | 25.08 | 25.05 | 25.05 | 343,324 | -0.01(-0.03%) |
Nov 04, 2015 | 25.08 | 25.09 | 25.05 | 25.06 | 451,600 | -0.02(-0.10%) |
Nov 03, 2015 | 25.06 | 25.10 | 25.05 | 25.09 | 1,364,945 | +0.01(+0.03%) |