Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 26.19 | 26.25 | 26.16 | 26.25 | 35,326 | +0.06(+0.25%) |
Oct 30, 2015 | 26.19 | 26.21 | 26.12 | 26.18 | 75,526 | +0.07(+0.25%) |
Oct 29, 2015 | 26.19 | 26.19 | 26.12 | 26.12 | 28,860 | -0.15(-0.59%) |
Oct 28, 2015 | 26.20 | 26.34 | 26.20 | 26.27 | 27,872 | +0.02(+0.09%) |
Oct 27, 2015 | 26.26 | 26.26 | 26.21 | 26.25 | 52,437 | +0.01(+0.03%) |
Oct 26, 2015 | 26.29 | 26.32 | 26.22 | 26.24 | 36,328 | -0.02(-0.06%) |
Oct 23, 2015 | 26.32 | 26.32 | 26.20 | 26.25 | 36,675 | +0.01(+0.02%) |
Oct 22, 2015 | 26.16 | 26.26 | 26.15 | 26.25 | 174,680 | +0.16(+0.61%) |
Oct 21, 2015 | 26.14 | 26.16 | 26.06 | 26.09 | 203,784 | +0.03(+0.11%) |
Oct 20, 2015 | 26.09 | 26.11 | 26.05 | 26.06 | 33,929 | -0.09(-0.34%) |
Oct 19, 2015 | 26.12 | 26.16 | 26.08 | 26.15 | 50,963 | +0.00(+0.01%) |
Oct 16, 2015 | 26.16 | 26.17 | 26.09 | 26.15 | 188,579 | -0.01(-0.04%) |
Oct 15, 2015 | 26.08 | 26.16 | 25.99 | 26.16 | 25,246 | +0.15(+0.56%) |
Oct 14, 2015 | 26.01 | 26.08 | 25.99 | 26.01 | 57,065 | +0.03(+0.13%) |
Oct 13, 2015 | 26.04 | 26.07 | 25.97 | 25.98 | 35,349 | -0.13(-0.50%) |
Oct 12, 2015 | 25.96 | 26.12 | 25.96 | 26.11 | 34,441 | +0.07(+0.28%) |
Oct 09, 2015 | 26.04 | 26.09 | 25.98 | 26.03 | 17,809 | +0.00(+0.00%) |
Oct 08, 2015 | 25.90 | 26.04 | 25.90 | 26.03 | 45,968 | +0.05(+0.19%) |
Oct 07, 2015 | 25.99 | 25.99 | 25.89 | 25.99 | 51,989 | +0.14(+0.53%) |
Oct 06, 2015 | 25.82 | 25.99 | 25.82 | 25.85 | 42,087 | +0.02(+0.09%) |
Oct 05, 2015 | 25.86 | 25.89 | 25.74 | 25.82 | 35,008 | +0.10(+0.40%) |
Oct 02, 2015 | 25.56 | 25.76 | 25.56 | 25.72 | 16,658 | +0.17(+0.67%) |