Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.16 | 26.71 | 26.16 | 26.66 | 654,888 | +0.71(+2.72%) |
Jan 28, 2016 | 25.47 | 26.15 | 25.35 | 25.96 | 348,624 | +0.45(+1.78%) |
Jan 27, 2016 | 25.44 | 25.70 | 25.23 | 25.50 | 437,932 | +0.01(+0.06%) |
Jan 26, 2016 | 25.45 | 25.78 | 25.37 | 25.49 | 351,396 | +0.16(+0.63%) |
Jan 25, 2016 | 25.60 | 25.74 | 25.29 | 25.33 | 342,617 | -0.31(-1.21%) |
Jan 22, 2016 | 25.06 | 25.67 | 24.83 | 25.64 | 339,799 | +0.68(+2.71%) |
Jan 21, 2016 | 25.34 | 25.34 | 24.71 | 24.96 | 419,697 | -0.29(-1.14%) |
Jan 20, 2016 | 25.44 | 25.63 | 24.71 | 25.25 | 331,113 | -0.35(-1.35%) |
Jan 19, 2016 | 25.36 | 25.70 | 25.23 | 25.60 | 312,796 | +0.30(+1.20%) |
Jan 15, 2016 | 24.97 | 25.29 | 25.29 | 25.29 | 468,477 | -0.23(-0.90%) |
Jan 14, 2016 | 25.06 | 25.74 | 25.01 | 25.52 | 361,980 | +0.50(+1.99%) |
Jan 13, 2016 | 25.19 | 25.42 | 24.99 | 25.03 | 278,801 | -0.16(-0.63%) |
Jan 12, 2016 | 25.53 | 25.53 | 24.97 | 25.19 | 445,040 | -0.22(-0.88%) |
Jan 11, 2016 | 25.31 | 25.56 | 25.25 | 25.41 | 284,589 | +0.13(+0.51%) |
Jan 08, 2016 | 25.60 | 25.65 | 25.24 | 25.28 | 423,118 | -0.26(-1.01%) |
Jan 07, 2016 | 25.33 | 25.71 | 25.33 | 25.54 | 816,515 | -0.09(-0.34%) |
Jan 06, 2016 | 25.29 | 25.72 | 25.29 | 25.62 | 299,144 | +0.12(+0.48%) |
Jan 05, 2016 | 25.27 | 25.58 | 25.03 | 25.50 | 323,547 | +0.27(+1.06%) |
Jan 04, 2016 | 25.26 | 25.35 | 25.03 | 25.24 | 576,601 | -0.23(-0.90%) |
Dec 31, 2015 | 25.90 | 25.47 | 25.47 | 25.47 | 348,336 | -0.45(-1.72%) |
Dec 30, 2015 | 25.90 | 26.06 | 25.89 | 25.91 | 260,363 | -0.05(-0.19%) |
Dec 29, 2015 | 25.91 | 26.03 | 25.88 | 25.96 | 198,306 | +0.12(+0.45%) |
Dec 28, 2015 | 25.42 | 25.85 | 25.39 | 25.85 | 240,926 | +0.35(+1.38%) |
Dec 24, 2015 | 25.40 | 25.49 | 25.49 | 25.49 | 134,306 | +0.04(+0.14%) |
Dec 23, 2015 | 25.37 | 25.55 | 25.30 | 25.46 | 349,623 | +0.20(+0.80%) |
Dec 22, 2015 | 25.15 | 25.32 | 24.73 | 25.26 | 348,628 | +0.09(+0.34%) |
Dec 21, 2015 | 25.32 | 25.41 | 24.92 | 25.17 | 274,497 | -0.05(-0.20%) |
Dec 18, 2015 | 25.40 | 25.42 | 24.87 | 25.22 | 1,187,623 | -0.21(-0.82%) |
Dec 17, 2015 | 25.52 | 25.64 | 25.33 | 25.43 | 510,726 | -0.06(-0.25%) |
Dec 16, 2015 | 24.75 | 27.20 | 24.75 | 25.49 | 565,572 | +0.89(+3.60%) |
Dec 15, 2015 | 24.42 | 24.79 | 24.35 | 24.61 | 461,060 | +0.24(+0.97%) |
Dec 14, 2015 | 24.09 | 24.41 | 24.09 | 24.37 | 430,873 | +0.29(+1.20%) |
Dec 11, 2015 | 23.88 | 24.34 | 23.76 | 24.08 | 348,267 | -0.07(-0.30%) |
Dec 10, 2015 | 24.62 | 24.67 | 24.11 | 24.16 | 306,557 | -0.50(-2.04%) |
Dec 09, 2015 | 24.88 | 25.19 | 24.64 | 24.66 | 769,257 | -0.32(-1.30%) |
Dec 08, 2015 | 24.87 | 25.11 | 24.81 | 24.98 | 246,855 | +0.04(+0.14%) |
Dec 07, 2015 | 24.85 | 24.96 | 24.73 | 24.95 | 313,132 | +0.11(+0.43%) |
Dec 04, 2015 | 24.35 | 24.87 | 24.35 | 24.84 | 380,245 | +0.52(+2.13%) |
Dec 03, 2015 | 24.67 | 24.70 | 24.30 | 24.32 | 398,169 | -0.43(-1.74%) |
Dec 02, 2015 | 25.11 | 25.19 | 24.72 | 24.75 | 213,036 | -0.42(-1.69%) |
Dec 01, 2015 | 24.97 | 25.24 | 24.90 | 25.18 | 292,230 | +0.26(+1.04%) |
Nov 30, 2015 | 24.90 | 25.13 | 24.88 | 24.92 | 435,005 | +0.01(+0.06%) |
Nov 27, 2015 | 24.75 | 25.00 | 24.75 | 24.90 | 74,977 | +0.14(+0.55%) |
Nov 25, 2015 | 24.78 | 24.77 | 24.77 | 24.77 | 255,697 | -0.05(-0.20%) |
Nov 24, 2015 | 24.83 | 24.90 | 24.55 | 24.82 | 377,064 | -0.06(-0.23%) |
Nov 23, 2015 | 25.07 | 25.16 | 24.85 | 24.88 | 385,702 | -0.23(-0.92%) |
Nov 20, 2015 | 25.03 | 25.22 | 24.88 | 25.11 | 364,798 | +0.20(+0.81%) |
Nov 19, 2015 | 24.59 | 24.93 | 24.59 | 24.90 | 384,792 | +0.30(+1.23%) |
Nov 18, 2015 | 24.19 | 24.62 | 23.95 | 24.60 | 520,688 | +0.37(+1.51%) |
Nov 17, 2015 | 24.50 | 24.65 | 23.97 | 24.23 | 645,373 | -0.27(-1.12%) |
Nov 16, 2015 | 23.73 | 24.56 | 23.73 | 24.51 | 682,184 | +0.78(+3.28%) |
Nov 13, 2015 | 23.73 | 24.01 | 23.72 | 23.73 | 433,871 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.29 | 23.72 | 23.82 | 457,944 | -0.39(-1.59%) |
Nov 11, 2015 | 23.83 | 24.35 | 23.83 | 24.21 | 296,799 | +0.39(+1.65%) |
Nov 10, 2015 | 23.45 | 23.85 | 23.45 | 23.82 | 303,130 | +0.39(+1.64%) |
Nov 09, 2015 | 23.37 | 23.62 | 23.30 | 23.43 | 393,552 | -0.09(-0.39%) |
Nov 06, 2015 | 24.19 | 24.24 | 23.25 | 23.52 | 321,753 | -1.03(-4.21%) |
Nov 05, 2015 | 24.48 | 24.68 | 24.37 | 24.56 | 286,701 | +0.12(+0.50%) |
Nov 04, 2015 | 24.25 | 24.58 | 23.96 | 24.44 | 308,839 | +0.49(+2.05%) |
Nov 03, 2015 | 23.97 | 24.12 | 23.77 | 23.95 | 363,798 | -0.09(-0.39%) |