Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.55 | 24.20 | 23.55 | 23.86 | 5,800 | +0.21(+0.89%) |
Jan 28, 2016 | 23.61 | 23.65 | 23.55 | 23.65 | 900 | -0.05(-0.21%) |
Jan 27, 2016 | 23.25 | 23.70 | 23.25 | 23.70 | 4,900 | +0.60(+2.60%) |
Jan 26, 2016 | 23.35 | 23.35 | 23.00 | 23.10 | 7,320 | -0.39(-1.66%) |
Jan 25, 2016 | 23.29 | 23.49 | 23.29 | 23.49 | 1,997 | +0.33(+1.42%) |
Jan 22, 2016 | 23.41 | 23.65 | 22.94 | 23.16 | 8,965 | -0.26(-1.11%) |
Jan 21, 2016 | 23.39 | 23.42 | 23.39 | 23.42 | 2,513 | +0.23(+0.99%) |
Jan 20, 2016 | 23.49 | 23.50 | 23.19 | 23.19 | 5,450 | -0.21(-0.90%) |
Jan 19, 2016 | 23.25 | 23.40 | 23.10 | 23.40 | 1,850 | +0.15(+0.65%) |
Jan 18, 2016 | 23.99 | 23.99 | 22.92 | 23.25 | 10,035 | -0.26(-1.11%) |
Jan 15, 2016 | 23.71 | 23.71 | 23.51 | 23.51 | 2,000 | -0.47(-1.96%) |
Jan 14, 2016 | 24.00 | 24.00 | 23.98 | 23.98 | 5,950 | -0.02(-0.08%) |
Jan 12, 2016 | 24.00 | 24.00 | 24.00 | 86 | -0.15(-0.62%) | |
Jan 11, 2016 | 24.07 | 24.20 | 24.06 | 24.15 | 3,003 | +0.00(+0.00%) |
Jan 08, 2016 | 24.15 | 24.15 | 23.98 | 24.15 | 1,050 | -0.10(-0.41%) |
Jan 07, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 1,800 | +0.00(+0.00%) |
Jan 06, 2016 | 24.10 | 24.25 | 24.10 | 24.25 | 2,750 | +0.10(+0.41%) |
Jan 05, 2016 | 24.19 | 24.21 | 24.15 | 24.15 | 605 | +0.02(+0.08%) |
Jan 04, 2016 | 24.11 | 24.13 | 24.11 | 24.13 | 201 | -0.13(-0.54%) |
Dec 31, 2015 | 24.26 | 24.26 | 24.26 | 0 | +0.01(+0.04%) | |
Dec 30, 2015 | 24.00 | 24.26 | 24.00 | 24.25 | 3,000 | +0.25(+1.04%) |
Dec 29, 2015 | 23.85 | 24.00 | 23.85 | 24.00 | 2,700 | +0.10(+0.42%) |
Dec 24, 2015 | 23.90 | 23.90 | 23.90 | 0 | +0.20(+0.84%) | |
Dec 23, 2015 | 23.95 | 23.95 | 23.70 | 23.70 | 5,834 | -0.20(-0.84%) |
Dec 22, 2015 | 23.91 | 24.00 | 23.90 | 23.90 | 2,830 | +0.00(+0.00%) |
Dec 21, 2015 | 24.25 | 24.40 | 23.90 | 23.90 | 9,048 | -0.30(-1.24%) |
Dec 18, 2015 | 24.15 | 24.20 | 24.10 | 24.20 | 1,646 | +0.00(+0.00%) |
Dec 17, 2015 | 24.10 | 24.25 | 24.10 | 24.20 | 2,032 | +0.05(+0.21%) |
Dec 16, 2015 | 24.10 | 24.15 | 24.10 | 24.15 | 2,190 | +0.05(+0.21%) |
Dec 15, 2015 | 24.14 | 24.14 | 24.10 | 24.10 | 2,300 | -0.05(-0.21%) |
Dec 14, 2015 | 24.05 | 24.15 | 24.00 | 24.15 | 2,500 | +0.00(+0.00%) |
Dec 11, 2015 | 24.25 | 24.26 | 24.14 | 24.15 | 5,525 | -0.15(-0.62%) |
Dec 10, 2015 | 24.30 | 24.30 | 24.29 | 24.30 | 1,427 | +0.12(+0.50%) |
Dec 09, 2015 | 24.25 | 24.30 | 24.17 | 24.18 | 2,100 | -0.02(-0.08%) |
Dec 08, 2015 | 24.34 | 24.35 | 24.20 | 24.20 | 2,500 | -0.05(-0.21%) |
Dec 04, 2015 | 24.25 | 24.25 | 24.25 | 64 | +0.05(+0.21%) | |
Dec 03, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 565 | -0.05(-0.21%) |
Dec 02, 2015 | 24.20 | 24.25 | 24.17 | 24.25 | 2,510 | +0.05(+0.21%) |
Dec 01, 2015 | 24.30 | 24.30 | 24.20 | 24.20 | 817 | -0.22(-0.90%) |
Nov 30, 2015 | 24.25 | 24.42 | 24.15 | 24.42 | 6,456 | +0.17(+0.70%) |
Nov 27, 2015 | 24.15 | 24.25 | 24.15 | 24.25 | 1,700 | +0.10(+0.41%) |
Nov 26, 2015 | 24.25 | 24.25 | 24.15 | 24.15 | 1,860 | -0.10(-0.41%) |
Nov 25, 2015 | 24.15 | 24.26 | 24.15 | 24.25 | 7,832 | +0.05(+0.21%) |
Nov 24, 2015 | 24.15 | 24.38 | 24.15 | 24.20 | 4,805 | +0.20(+0.83%) |
Nov 23, 2015 | 24.34 | 24.00 | 4,507 | -0.19(-0.79%) | ||
Nov 20, 2015 | 24.11 | 24.19 | 24.11 | 24.19 | 808 | +0.01(+0.04%) |
Nov 19, 2015 | 24.00 | 24.18 | 24.00 | 24.18 | 755 | +0.18(+0.75%) |
Nov 18, 2015 | 24.10 | 24.10 | 23.90 | 24.00 | 9,825 | -0.35(-1.44%) |
Nov 17, 2015 | 24.20 | 24.35 | 24.10 | 24.35 | 1,000 | +0.20(+0.83%) |
Nov 16, 2015 | 24.20 | 24.20 | 24.10 | 24.15 | 2,725 | -0.15(-0.62%) |
Nov 13, 2015 | 24.40 | 24.40 | 24.19 | 24.30 | 4,873 | -0.10(-0.41%) |
Nov 12, 2015 | 24.35 | 24.40 | 24.30 | 24.40 | 1,750 | +0.00(+0.00%) |
Nov 11, 2015 | 24.15 | 24.40 | 24.15 | 24.40 | 3,390 | +0.28(+1.16%) |
Nov 10, 2015 | 24.05 | 24.15 | 23.95 | 24.12 | 4,936 | +0.16(+0.67%) |
Nov 09, 2015 | 23.95 | 23.96 | 23.95 | 23.96 | 5,119 | +0.01(+0.04%) |
Nov 06, 2015 | 24.05 | 24.05 | 23.90 | 23.95 | 15,800 | -0.05(-0.21%) |
Nov 05, 2015 | 24.05 | 24.05 | 24.00 | 24.00 | 6,941 | -0.05(-0.21%) |
Nov 04, 2015 | 24.14 | 24.15 | 24.05 | 24.05 | 1,561 | -0.10(-0.41%) |
Nov 03, 2015 | 24.10 | 24.15 | 24.10 | 24.15 | 3,100 | +0.15(+0.62%) |