Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.95 | 26.30 | 25.93 | 26.29 | 158,389 | +0.45(+1.76%) |
Jan 28, 2016 | 25.82 | 25.99 | 25.65 | 25.83 | 129,939 | +0.30(+1.17%) |
Jan 27, 2016 | 25.70 | 25.93 | 25.43 | 25.53 | 123,175 | -0.18(-0.72%) |
Jan 26, 2016 | 25.42 | 25.75 | 25.32 | 25.72 | 806,633 | +0.47(+1.86%) |
Jan 25, 2016 | 25.59 | 25.65 | 25.24 | 25.25 | 89,928 | -0.44(-1.71%) |
Jan 22, 2016 | 25.53 | 25.72 | 25.43 | 25.69 | 230,647 | +0.70(+2.79%) |
Jan 21, 2016 | 24.82 | 25.27 | 24.67 | 24.99 | 149,338 | +0.17(+0.69%) |
Jan 20, 2016 | 24.89 | 25.03 | 24.17 | 24.82 | 453,114 | -0.38(-1.52%) |
Jan 19, 2016 | 25.52 | 25.58 | 25.09 | 25.21 | 167,851 | +0.04(+0.17%) |
Jan 15, 2016 | 25.28 | 25.16 | 25.16 | 25.16 | 241,951 | -0.90(-3.44%) |
Jan 14, 2016 | 25.93 | 26.24 | 25.66 | 26.06 | 225,813 | +0.17(+0.66%) |
Jan 13, 2016 | 26.50 | 26.56 | 25.78 | 25.89 | 276,047 | -0.54(-2.04%) |
Jan 12, 2016 | 26.70 | 26.70 | 26.20 | 26.43 | 125,814 | -0.07(-0.27%) |
Jan 11, 2016 | 26.63 | 26.66 | 26.32 | 26.50 | 136,088 | +0.03(+0.11%) |
Jan 08, 2016 | 26.93 | 26.93 | 26.42 | 26.47 | 161,717 | -0.24(-0.90%) |
Jan 07, 2016 | 26.86 | 27.04 | 26.70 | 26.71 | 290,595 | -0.65(-2.39%) |
Jan 06, 2016 | 27.35 | 27.48 | 27.28 | 27.37 | 160,888 | -0.40(-1.43%) |
Jan 05, 2016 | 27.62 | 27.79 | 27.48 | 27.77 | 115,470 | +0.10(+0.36%) |
Jan 04, 2016 | 27.62 | 27.89 | 27.37 | 27.67 | 85,391 | -0.36(-1.27%) |
Dec 31, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 172,490 | -0.11(-0.40%) |
Dec 30, 2015 | 28.28 | 28.33 | 28.13 | 28.13 | 229,929 | -0.21(-0.75%) |
Dec 29, 2015 | 28.32 | 28.40 | 28.26 | 28.35 | 277,518 | +0.31(+1.12%) |
Dec 28, 2015 | 28.16 | 28.16 | 27.96 | 28.03 | 250,399 | -0.16(-0.55%) |
Dec 24, 2015 | 28.08 | 28.19 | 28.19 | 28.19 | 102,526 | +0.10(+0.35%) |
Dec 23, 2015 | 27.94 | 28.11 | 27.92 | 28.09 | 165,394 | +0.31(+1.12%) |
Dec 22, 2015 | 27.55 | 27.84 | 27.53 | 27.78 | 488,370 | +0.25(+0.92%) |
Dec 21, 2015 | 27.57 | 27.70 | 27.40 | 27.53 | 305,630 | +0.14(+0.52%) |
Dec 18, 2015 | 27.50 | 27.61 | 27.38 | 27.38 | 249,845 | -0.07(-0.26%) |
Dec 17, 2015 | 27.61 | 27.70 | 27.44 | 27.46 | 152,728 | -0.23(-0.82%) |
Dec 16, 2015 | 27.29 | 27.74 | 27.26 | 27.68 | 92,578 | +0.55(+2.03%) |
Dec 15, 2015 | 26.98 | 27.19 | 26.98 | 27.13 | 214,132 | +0.30(+1.10%) |
Dec 14, 2015 | 27.05 | 27.12 | 26.65 | 26.83 | 270,036 | -0.16(-0.58%) |
Dec 11, 2015 | 27.38 | 27.40 | 26.95 | 26.99 | 218,661 | -0.61(-2.20%) |
Dec 10, 2015 | 27.74 | 27.84 | 27.60 | 27.60 | 138,734 | -0.11(-0.41%) |
Dec 09, 2015 | 27.74 | 28.02 | 27.58 | 27.71 | 185,378 | -0.03(-0.10%) |
Dec 08, 2015 | 27.74 | 27.81 | 27.61 | 27.74 | 301,848 | -0.31(-1.11%) |
Dec 07, 2015 | 28.20 | 28.26 | 27.99 | 28.05 | 356,842 | -0.30(-1.05%) |
Dec 04, 2015 | 28.25 | 28.43 | 28.22 | 28.35 | 92,918 | +0.08(+0.30%) |
Dec 03, 2015 | 28.54 | 28.54 | 28.22 | 28.26 | 136,115 | -0.07(-0.25%) |
Dec 02, 2015 | 28.63 | 28.64 | 28.30 | 28.33 | 159,009 | -0.41(-1.43%) |
Dec 01, 2015 | 28.63 | 28.74 | 28.63 | 28.74 | 101,990 | +0.27(+0.95%) |
Nov 30, 2015 | 28.63 | 28.63 | 28.44 | 28.47 | 94,856 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.43 | 28.54 | 64,836 | +0.08(+0.30%) |
Nov 25, 2015 | 28.49 | 28.46 | 28.46 | 28.46 | 165,891 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.60 | 28.30 | 28.56 | 219,369 | +0.04(+0.15%) |
Nov 23, 2015 | 28.60 | 28.65 | 28.46 | 28.51 | 111,590 | -0.10(-0.34%) |
Nov 20, 2015 | 28.78 | 28.78 | 28.58 | 28.61 | 122,395 | +0.03(+0.10%) |
Nov 19, 2015 | 28.50 | 28.67 | 28.50 | 28.58 | 150,871 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.36 | 28.13 | 28.35 | 221,422 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.25 | 27.99 | 28.04 | 150,411 | -0.03(-0.10%) |
Nov 16, 2015 | 27.70 | 28.08 | 27.70 | 28.06 | 226,396 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.90 | 27.66 | 27.69 | 113,233 | -0.21(-0.75%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.90 | 27.90 | 146,476 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.18 | 28.19 | 72,648 | +0.06(+0.20%) |
Nov 10, 2015 | 27.97 | 28.15 | 27.97 | 28.13 | 109,196 | +0.07(+0.25%) |
Nov 09, 2015 | 28.29 | 28.34 | 28.02 | 28.06 | 153,076 | -0.46(-1.62%) |
Nov 06, 2015 | 28.57 | 28.57 | 28.33 | 28.53 | 134,244 | -0.28(-0.97%) |
Nov 05, 2015 | 28.88 | 28.88 | 28.65 | 28.81 | 80,919 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.12 | 28.77 | 28.84 | 121,261 | -0.28(-0.96%) |
Nov 03, 2015 | 28.91 | 29.20 | 28.86 | 29.12 | 204,104 | +0.10(+0.34%) |