Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.86 | 24.34 | 23.85 | 24.34 | 386,443 | +0.60(+2.52%) |
Jan 28, 2016 | 23.92 | 23.92 | 23.53 | 23.74 | 103,243 | +0.00(+0.00%) |
Jan 27, 2016 | 23.90 | 24.13 | 23.60 | 23.74 | 304,636 | -0.25(-1.05%) |
Jan 26, 2016 | 23.80 | 24.04 | 23.78 | 23.99 | 96,787 | +0.29(+1.24%) |
Jan 25, 2016 | 23.94 | 23.97 | 23.67 | 23.70 | 70,566 | -0.30(-1.25%) |
Jan 22, 2016 | 23.95 | 24.04 | 23.82 | 24.00 | 178,069 | +0.34(+1.46%) |
Jan 21, 2016 | 23.56 | 23.80 | 23.35 | 23.65 | 119,672 | +0.14(+0.61%) |
Jan 20, 2016 | 23.36 | 23.70 | 22.89 | 23.51 | 208,780 | -0.19(-0.82%) |
Jan 19, 2016 | 23.92 | 23.94 | 23.53 | 23.70 | 689,276 | +0.01(+0.04%) |
Jan 15, 2016 | 23.47 | 23.69 | 23.69 | 23.69 | 158,362 | -0.39(-1.64%) |
Jan 14, 2016 | 23.79 | 24.25 | 23.60 | 24.09 | 435,861 | +0.32(+1.36%) |
Jan 13, 2016 | 24.49 | 24.49 | 23.72 | 23.76 | 318,348 | -0.62(-2.53%) |
Jan 12, 2016 | 24.39 | 24.43 | 24.07 | 24.38 | 431,047 | +0.23(+0.94%) |
Jan 11, 2016 | 24.21 | 24.21 | 23.89 | 24.16 | 93,424 | +0.06(+0.24%) |
Jan 08, 2016 | 24.46 | 24.48 | 24.04 | 24.10 | 250,987 | -0.24(-0.97%) |
Jan 07, 2016 | 24.45 | 24.68 | 24.24 | 24.33 | 345,628 | -0.53(-2.15%) |
Jan 06, 2016 | 24.91 | 25.01 | 24.74 | 24.87 | 156,997 | -0.33(-1.31%) |
Jan 05, 2016 | 25.25 | 25.26 | 25.05 | 25.20 | 131,666 | +0.06(+0.23%) |
Jan 04, 2016 | 25.16 | 25.16 | 24.84 | 25.14 | 226,163 | -0.37(-1.45%) |
Dec 31, 2015 | 25.74 | 25.51 | 25.51 | 25.51 | 1,608,371 | -0.28(-1.08%) |
Dec 30, 2015 | 25.96 | 25.96 | 25.77 | 25.79 | 227,700 | -0.13(-0.52%) |
Dec 29, 2015 | 25.90 | 25.98 | 25.85 | 25.92 | 242,634 | +0.25(+0.98%) |
Dec 28, 2015 | 25.65 | 25.68 | 25.53 | 25.67 | 108,038 | -0.07(-0.27%) |
Dec 24, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 66,747 | -0.02(-0.06%) |
Dec 23, 2015 | 25.62 | 25.79 | 25.62 | 25.75 | 187,003 | +0.22(+0.86%) |
Dec 22, 2015 | 25.38 | 25.56 | 25.25 | 25.53 | 214,033 | +0.34(+1.37%) |
Dec 21, 2015 | 25.16 | 25.21 | 25.04 | 25.19 | 136,693 | +0.20(+0.80%) |
Dec 18, 2015 | 25.36 | 25.37 | 24.99 | 24.99 | 292,595 | -0.47(-1.84%) |
Dec 17, 2015 | 25.94 | 25.94 | 25.46 | 25.46 | 103,259 | -0.39(-1.52%) |
Dec 16, 2015 | 25.63 | 25.88 | 25.50 | 25.85 | 140,504 | +0.34(+1.35%) |
Dec 15, 2015 | 25.48 | 25.61 | 25.47 | 25.51 | 155,945 | +0.20(+0.79%) |
Dec 14, 2015 | 25.16 | 25.31 | 24.96 | 25.31 | 100,653 | +0.13(+0.50%) |
Dec 11, 2015 | 25.36 | 25.41 | 25.13 | 25.18 | 130,183 | -0.48(-1.86%) |
Dec 10, 2015 | 25.62 | 25.83 | 25.58 | 25.66 | 1,510,134 | +0.07(+0.26%) |
Dec 09, 2015 | 25.69 | 25.98 | 25.49 | 25.59 | 86,724 | -0.18(-0.68%) |
Dec 08, 2015 | 25.73 | 25.91 | 25.64 | 25.77 | 134,146 | -0.21(-0.82%) |
Dec 07, 2015 | 26.11 | 26.11 | 25.88 | 25.98 | 176,791 | -0.16(-0.59%) |
Dec 04, 2015 | 25.72 | 26.20 | 25.72 | 26.14 | 167,286 | +0.51(+1.98%) |
Dec 03, 2015 | 26.07 | 26.07 | 25.54 | 25.63 | 283,721 | -0.35(-1.34%) |
Dec 02, 2015 | 26.24 | 26.30 | 25.98 | 25.98 | 101,836 | -0.31(-1.18%) |
Dec 01, 2015 | 26.18 | 26.29 | 26.09 | 26.29 | 107,960 | +0.19(+0.74%) |
Nov 30, 2015 | 26.23 | 26.23 | 26.05 | 26.09 | 78,973 | -0.09(-0.35%) |
Nov 27, 2015 | 26.14 | 26.22 | 26.12 | 26.19 | 28,906 | +0.02(+0.06%) |
Nov 25, 2015 | 26.22 | 26.17 | 26.17 | 26.17 | 220,363 | +0.02(+0.06%) |
Nov 24, 2015 | 25.98 | 26.22 | 25.94 | 26.15 | 137,795 | +0.03(+0.13%) |
Nov 23, 2015 | 26.15 | 26.20 | 26.05 | 26.12 | 166,565 | +0.01(+0.05%) |
Nov 20, 2015 | 26.07 | 26.20 | 26.07 | 26.11 | 102,932 | +0.11(+0.42%) |
Nov 19, 2015 | 25.96 | 26.05 | 25.96 | 26.00 | 156,043 | +0.04(+0.16%) |
Nov 18, 2015 | 25.69 | 25.99 | 25.64 | 25.96 | 115,726 | +0.36(+1.40%) |
Nov 17, 2015 | 25.70 | 25.77 | 25.52 | 25.60 | 175,435 | +0.01(+0.03%) |
Nov 16, 2015 | 25.20 | 25.59 | 25.20 | 25.59 | 206,060 | +0.40(+1.59%) |
Nov 13, 2015 | 25.41 | 25.46 | 25.19 | 25.19 | 111,440 | -0.30(-1.18%) |
Nov 12, 2015 | 25.70 | 25.72 | 25.46 | 25.49 | 81,673 | -0.32(-1.23%) |
Nov 11, 2015 | 25.94 | 25.96 | 25.81 | 25.81 | 63,066 | -0.08(-0.32%) |
Nov 10, 2015 | 25.90 | 25.94 | 25.81 | 25.89 | 61,270 | -0.05(-0.19%) |
Nov 09, 2015 | 26.17 | 26.17 | 25.81 | 25.94 | 235,060 | -0.27(-1.02%) |
Nov 06, 2015 | 26.17 | 26.21 | 26.01 | 26.21 | 91,503 | -0.02(-0.06%) |
Nov 05, 2015 | 26.28 | 26.31 | 26.11 | 26.22 | 517,674 | -0.05(-0.19%) |
Nov 04, 2015 | 26.50 | 26.50 | 26.23 | 26.27 | 104,344 | -0.13(-0.51%) |
Nov 03, 2015 | 26.32 | 26.50 | 26.26 | 26.41 | 224,260 | +0.08(+0.29%) |