Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.12 | 25.40 | 25.12 | 25.39 | 5,816 | +0.37(+1.46%) |
Jan 28, 2016 | 25.10 | 25.10 | 24.93 | 25.02 | 5,205 | -0.01(-0.02%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.93 | 25.03 | 6,325 | -0.12(-0.48%) |
Jan 26, 2016 | 25.19 | 25.20 | 25.08 | 25.15 | 6,926 | +0.03(+0.12%) |
Jan 25, 2016 | 25.03 | 25.19 | 25.02 | 25.12 | 7,440 | +0.00(+0.00%) |
Jan 22, 2016 | 25.20 | 25.20 | 25.01 | 25.12 | 10,447 | -0.07(-0.28%) |
Jan 21, 2016 | 24.91 | 25.20 | 24.67 | 25.19 | 10,898 | +0.30(+1.21%) |
Jan 20, 2016 | 24.57 | 24.89 | 24.17 | 24.89 | 26,385 | +0.11(+0.44%) |
Jan 19, 2016 | 24.90 | 24.90 | 24.58 | 24.78 | 14,590 | -0.07(-0.28%) |
Jan 15, 2016 | 25.00 | 24.85 | 24.85 | 24.85 | 24,800 | -0.32(-1.27%) |
Jan 14, 2016 | 25.37 | 25.37 | 25.10 | 25.17 | 8,389 | -0.12(-0.47%) |
Jan 13, 2016 | 25.24 | 25.40 | 25.01 | 25.29 | 7,556 | -0.04(-0.16%) |
Jan 12, 2016 | 25.41 | 25.41 | 25.11 | 25.33 | 8,114 | +0.07(+0.28%) |
Jan 11, 2016 | 25.27 | 25.35 | 25.25 | 25.26 | 4,063 | -0.14(-0.55%) |
Jan 08, 2016 | 25.32 | 25.46 | 25.23 | 25.40 | 5,629 | +0.02(+0.08%) |
Jan 07, 2016 | 25.32 | 25.45 | 25.24 | 25.38 | 8,448 | -0.09(-0.35%) |
Jan 06, 2016 | 25.44 | 25.68 | 25.34 | 25.47 | 6,075 | -0.20(-0.78%) |
Jan 05, 2016 | 25.43 | 25.92 | 25.43 | 25.67 | 11,749 | +0.27(+1.06%) |
Jan 04, 2016 | 25.14 | 25.54 | 25.13 | 25.40 | 8,463 | -0.01(-0.04%) |
Dec 31, 2015 | 25.16 | 25.41 | 25.41 | 25.41 | 9,500 | +0.25(+1.00%) |
Dec 30, 2015 | 25.15 | 25.16 | 25.15 | 25.16 | 421 | +0.12(+0.48%) |
Dec 29, 2015 | 24.87 | 25.19 | 24.87 | 25.04 | 8,592 | -0.15(-0.60%) |
Dec 28, 2015 | 25.12 | 25.30 | 25.12 | 25.19 | 5,281 | +0.01(+0.04%) |
Dec 24, 2015 | 25.13 | 25.18 | 25.18 | 25.18 | 4,400 | +0.16(+0.64%) |
Dec 23, 2015 | 25.08 | 25.09 | 24.96 | 25.02 | 4,474 | +0.10(+0.40%) |
Dec 22, 2015 | 25.09 | 25.10 | 24.92 | 24.92 | 16,573 | -0.17(-0.68%) |
Dec 21, 2015 | 25.07 | 25.16 | 24.92 | 25.09 | 10,872 | +0.21(+0.84%) |
Dec 18, 2015 | 25.07 | 25.10 | 24.80 | 24.88 | 37,965 | -0.23(-0.92%) |
Dec 17, 2015 | 25.15 | 25.27 | 25.04 | 25.11 | 14,114 | +0.01(+0.04%) |
Dec 16, 2015 | 25.01 | 25.45 | 24.85 | 25.10 | 16,780 | +0.25(+1.01%) |
Dec 15, 2015 | 24.85 | 24.99 | 24.81 | 24.85 | 8,639 | +0.04(+0.16%) |
Dec 14, 2015 | 25.28 | 25.30 | 24.80 | 24.81 | 42,502 | -0.51(-2.01%) |
Dec 11, 2015 | 25.26 | 25.33 | 25.26 | 25.32 | 9,117 | -0.04(-0.16%) |
Dec 10, 2015 | 25.36 | 25.49 | 25.30 | 25.36 | 10,831 | -0.07(-0.28%) |
Dec 09, 2015 | 25.53 | 25.53 | 25.37 | 25.43 | 4,802 | +0.03(+0.12%) |
Dec 08, 2015 | 25.49 | 25.53 | 25.40 | 25.40 | 4,124 | -0.02(-0.07%) |
Dec 07, 2015 | 25.43 | 25.53 | 25.40 | 25.42 | 2,421 | -0.05(-0.20%) |
Dec 04, 2015 | 25.49 | 25.59 | 25.47 | 25.47 | 11,065 | -0.01(-0.04%) |
Dec 03, 2015 | 25.83 | 25.83 | 25.48 | 25.48 | 10,634 | -0.22(-0.86%) |
Dec 02, 2015 | 25.67 | 25.70 | 25.57 | 25.70 | 6,372 | -0.11(-0.43%) |
Dec 01, 2015 | 25.83 | 25.89 | 25.72 | 25.81 | 6,954 | +0.09(+0.35%) |
Nov 30, 2015 | 25.89 | 25.90 | 25.67 | 25.72 | 7,444 | -0.16(-0.62%) |
Nov 27, 2015 | 25.79 | 25.93 | 25.79 | 25.88 | 4,398 | +0.04(+0.15%) |
Nov 25, 2015 | 25.76 | 25.84 | 25.84 | 25.84 | 7,500 | +0.10(+0.39%) |
Nov 24, 2015 | 25.73 | 25.81 | 25.61 | 25.74 | 10,275 | +0.10(+0.39%) |
Nov 23, 2015 | 25.65 | 25.70 | 25.54 | 25.64 | 20,539 | -0.11(-0.43%) |
Nov 20, 2015 | 25.90 | 25.90 | 25.74 | 25.75 | 13,419 | -0.18(-0.69%) |
Nov 19, 2015 | 25.79 | 25.93 | 25.79 | 25.93 | 6,982 | +0.15(+0.58%) |
Nov 18, 2015 | 25.59 | 25.86 | 25.59 | 25.78 | 30,075 | +0.17(+0.66%) |
Nov 17, 2015 | 25.55 | 25.62 | 25.54 | 25.61 | 4,475 | +0.04(+0.16%) |
Nov 16, 2015 | 25.51 | 25.63 | 25.39 | 25.57 | 12,838 | +0.06(+0.24%) |
Nov 13, 2015 | 25.57 | 25.64 | 25.51 | 25.51 | 6,340 | -0.04(-0.16%) |
Nov 12, 2015 | 25.73 | 25.73 | 25.51 | 25.55 | 6,495 | -0.14(-0.54%) |
Nov 11, 2015 | 25.71 | 25.72 | 25.69 | 25.69 | 4,886 | -0.02(-0.08%) |
Nov 10, 2015 | 25.65 | 25.74 | 25.56 | 25.71 | 9,845 | +0.05(+0.19%) |
Nov 09, 2015 | 25.50 | 25.70 | 25.47 | 25.66 | 27,683 | +0.10(+0.39%) |
Nov 06, 2015 | 25.48 | 25.57 | 25.38 | 25.56 | 19,878 | +0.08(+0.31%) |
Nov 05, 2015 | 25.41 | 25.66 | 25.41 | 25.48 | 22,415 | +0.06(+0.24%) |
Nov 04, 2015 | 25.41 | 25.42 | 25.36 | 25.42 | 12,541 | -0.02(-0.08%) |
Nov 03, 2015 | 25.31 | 25.68 | 25.31 | 25.44 | 31,892 | +0.13(+0.51%) |