Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.47 | 25.58 | 25.45 | 25.57 | 184,199 | +0.23(+0.90%) |
Jan 28, 2016 | 25.32 | 25.39 | 25.28 | 25.34 | 31,470 | +0.04(+0.16%) |
Jan 27, 2016 | 25.32 | 25.41 | 25.27 | 25.30 | 46,099 | -0.07(-0.29%) |
Jan 26, 2016 | 25.34 | 25.37 | 25.27 | 25.37 | 23,712 | +0.14(+0.55%) |
Jan 25, 2016 | 25.28 | 25.31 | 25.19 | 25.23 | 46,796 | -0.05(-0.19%) |
Jan 22, 2016 | 25.29 | 25.34 | 25.22 | 25.28 | 89,248 | +0.13(+0.52%) |
Jan 21, 2016 | 25.11 | 25.22 | 25.05 | 25.15 | 130,744 | +0.03(+0.13%) |
Jan 20, 2016 | 25.05 | 25.20 | 24.96 | 25.12 | 108,114 | -0.12(-0.49%) |
Jan 19, 2016 | 25.32 | 25.32 | 25.14 | 25.24 | 595,262 | +0.04(+0.16%) |
Jan 15, 2016 | 25.16 | 25.20 | 25.20 | 25.20 | 249,720 | -0.20(-0.80%) |
Jan 14, 2016 | 25.38 | 25.45 | 25.30 | 25.41 | 257,930 | +0.07(+0.26%) |
Jan 13, 2016 | 25.54 | 25.54 | 25.32 | 25.34 | 97,113 | -0.11(-0.45%) |
Jan 12, 2016 | 25.42 | 25.49 | 25.40 | 25.45 | 186,178 | +0.08(+0.32%) |
Jan 11, 2016 | 25.49 | 25.49 | 25.34 | 25.37 | 249,017 | -0.06(-0.22%) |
Jan 08, 2016 | 25.51 | 25.56 | 25.41 | 25.43 | 50,367 | -0.06(-0.22%) |
Jan 07, 2016 | 25.42 | 25.56 | 25.42 | 25.49 | 94,132 | -0.20(-0.76%) |
Jan 06, 2016 | 25.54 | 25.69 | 25.54 | 25.68 | 93,235 | -0.05(-0.19%) |
Jan 05, 2016 | 25.75 | 25.75 | 25.65 | 25.73 | 85,989 | +0.02(+0.10%) |
Jan 04, 2016 | 25.61 | 25.77 | 25.61 | 25.71 | 181,161 | -0.14(-0.54%) |
Dec 31, 2015 | 25.78 | 25.85 | 25.85 | 25.85 | 87,647 | -0.06(-0.22%) |
Dec 30, 2015 | 25.91 | 25.94 | 25.86 | 25.90 | 112,989 | -0.07(-0.25%) |
Dec 29, 2015 | 25.98 | 25.99 | 25.86 | 25.97 | 106,226 | +0.07(+0.25%) |
Dec 28, 2015 | 25.90 | 25.95 | 25.86 | 25.90 | 108,540 | -0.03(-0.10%) |
Dec 24, 2015 | 25.88 | 25.93 | 25.93 | 25.93 | 45,813 | -0.01(-0.03%) |
Dec 23, 2015 | 25.87 | 25.94 | 25.86 | 25.94 | 95,110 | +0.09(+0.35%) |
Dec 22, 2015 | 25.81 | 25.85 | 25.77 | 25.85 | 203,851 | +0.07(+0.28%) |
Dec 21, 2015 | 25.93 | 25.93 | 25.74 | 25.78 | 109,192 | -0.02(-0.06%) |
Dec 18, 2015 | 25.74 | 25.84 | 25.74 | 25.79 | 114,541 | -0.03(-0.13%) |
Dec 17, 2015 | 25.97 | 25.97 | 25.81 | 25.83 | 108,762 | -0.09(-0.35%) |
Dec 16, 2015 | 25.80 | 25.96 | 25.78 | 25.92 | 154,478 | +0.15(+0.57%) |
Dec 15, 2015 | 25.83 | 25.83 | 25.74 | 25.77 | 307,453 | +0.03(+0.13%) |
Dec 14, 2015 | 25.83 | 25.91 | 25.67 | 25.74 | 262,223 | -0.05(-0.19%) |
Dec 11, 2015 | 25.82 | 25.88 | 25.78 | 25.78 | 145,112 | -0.12(-0.47%) |
Dec 10, 2015 | 25.92 | 25.98 | 25.91 | 25.91 | 302,657 | -0.03(-0.13%) |
Dec 09, 2015 | 25.90 | 26.00 | 25.89 | 25.94 | 240,739 | +0.01(+0.03%) |
Dec 08, 2015 | 25.95 | 26.00 | 25.91 | 25.93 | 178,834 | -0.11(-0.41%) |
Dec 07, 2015 | 26.03 | 26.07 | 26.00 | 26.04 | 107,484 | -0.05(-0.19%) |
Dec 04, 2015 | 26.00 | 26.11 | 25.92 | 26.09 | 126,828 | +0.15(+0.60%) |
Dec 03, 2015 | 26.17 | 26.17 | 25.86 | 25.93 | 143,590 | -0.21(-0.81%) |
Dec 02, 2015 | 26.23 | 26.23 | 26.14 | 26.14 | 87,644 | -0.10(-0.36%) |
Dec 01, 2015 | 26.10 | 26.25 | 26.10 | 26.24 | 240,441 | +0.15(+0.59%) |
Nov 30, 2015 | 26.14 | 26.14 | 26.05 | 26.08 | 306,110 | -0.01(-0.03%) |
Nov 27, 2015 | 26.12 | 26.12 | 26.09 | 26.09 | 22,855 | -0.01(-0.05%) |
Nov 25, 2015 | 26.12 | 26.11 | 26.11 | 26.11 | 41,433 | +0.02(+0.08%) |
Nov 24, 2015 | 26.06 | 26.11 | 26.04 | 26.08 | 92,867 | +0.03(+0.12%) |
Nov 23, 2015 | 26.04 | 26.10 | 26.04 | 26.05 | 30,627 | -0.02(-0.06%) |
Nov 20, 2015 | 26.05 | 26.15 | 26.05 | 26.07 | 50,332 | -0.02(-0.06%) |
Nov 19, 2015 | 26.10 | 26.12 | 26.07 | 26.08 | 129,081 | +0.02(+0.09%) |
Nov 18, 2015 | 25.93 | 26.06 | 25.93 | 26.06 | 161,648 | +0.11(+0.41%) |
Nov 17, 2015 | 25.90 | 25.99 | 25.90 | 25.95 | 57,246 | +0.03(+0.13%) |
Nov 16, 2015 | 25.78 | 25.95 | 25.78 | 25.92 | 55,629 | +0.08(+0.32%) |
Nov 13, 2015 | 25.81 | 25.93 | 25.81 | 25.84 | 128,448 | -0.06(-0.24%) |
Nov 12, 2015 | 25.86 | 25.95 | 25.86 | 25.90 | 129,745 | -0.04(-0.17%) |
Nov 11, 2015 | 26.03 | 26.03 | 25.94 | 25.95 | 71,468 | -0.01(-0.03%) |
Nov 10, 2015 | 25.93 | 25.99 | 25.90 | 25.95 | 74,423 | +0.01(+0.05%) |
Nov 09, 2015 | 26.01 | 26.01 | 25.88 | 25.94 | 67,828 | -0.09(-0.36%) |
Nov 06, 2015 | 26.09 | 26.09 | 25.96 | 26.04 | 146,264 | -0.08(-0.31%) |
Nov 05, 2015 | 26.12 | 26.19 | 26.10 | 26.12 | 102,397 | -0.06(-0.22%) |
Nov 04, 2015 | 26.26 | 26.26 | 26.14 | 26.17 | 35,223 | -0.02(-0.07%) |
Nov 03, 2015 | 26.21 | 26.24 | 26.14 | 26.19 | 51,057 | -0.05(-0.21%) |