Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 101 | -0.18(-0.67%) |
Jan 28, 2016 | 27.22 | 27.22 | 27.06 | 27.06 | 700 | -0.01(-0.04%) |
Jan 27, 2016 | 27.06 | 27.07 | 26.93 | 27.07 | 636 | +0.07(+0.26%) |
Jan 26, 2016 | 27.29 | 27.29 | 27.00 | 27.00 | 1,555 | -0.30(-1.10%) |
Jan 25, 2016 | 27.13 | 27.30 | 26.98 | 27.30 | 2,750 | +0.07(+0.26%) |
Jan 22, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 100 | -0.47(-1.70%) |
Jan 21, 2016 | 27.97 | 27.97 | 27.54 | 27.70 | 4,836 | -0.28(-1.00%) |
Jan 20, 2016 | 27.92 | 29.06 | 27.92 | 27.98 | 3,217 | +0.49(+1.78%) |
Jan 19, 2016 | 27.28 | 28.24 | 27.28 | 27.49 | 6,698 | -0.07(-0.25%) |
Jan 15, 2016 | 27.26 | 27.56 | 27.56 | 27.56 | 3,300 | +1.21(+4.59%) |
Jan 14, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 278 | -0.13(-0.49%) |
Jan 13, 2016 | 25.49 | 26.48 | 25.48 | 26.48 | 8,051 | +0.88(+3.44%) |
Jan 12, 2016 | 25.93 | 26.32 | 25.60 | 25.60 | 1,794 | -0.92(-3.47%) |
Jan 11, 2016 | 26.55 | 27.19 | 26.45 | 26.52 | 1,873 | +0.32(+1.22%) |
Jan 08, 2016 | 25.95 | 26.20 | 25.95 | 26.20 | 857 | +0.34(+1.31%) |
Jan 07, 2016 | 25.95 | 26.09 | 25.86 | 25.86 | 816 | +0.11(+0.43%) |
Jan 06, 2016 | 25.71 | 25.86 | 25.71 | 25.75 | 1,662 | +0.09(+0.35%) |
Jan 05, 2016 | 25.80 | 25.80 | 25.60 | 25.66 | 1,199 | -0.13(-0.50%) |
Dec 31, 2015 | 25.77 | 25.79 | 25.79 | 25.79 | 17,700 | +0.07(+0.27%) |
Dec 30, 2015 | 25.70 | 25.72 | 25.66 | 25.72 | 8,769 | +0.01(+0.04%) |
Dec 29, 2015 | 25.76 | 25.76 | 25.70 | 25.71 | 12,482 | -0.12(-0.46%) |
Dec 28, 2015 | 25.86 | 25.92 | 25.82 | 25.83 | 5,864 | -0.23(-0.88%) |
Dec 23, 2015 | 26.06 | 26.06 | 26.06 | 26.06 | 200 | -0.22(-0.84%) |
Dec 22, 2015 | 26.28 | 26.28 | 26.21 | 26.28 | 14,642 | -0.43(-1.61%) |
Dec 21, 2015 | 26.71 | 26.71 | 26.48 | 26.71 | 4,305 | +0.12(+0.45%) |
Dec 18, 2015 | 26.43 | 26.59 | 26.43 | 26.59 | 46,158 | +0.42(+1.60%) |
Dec 17, 2015 | 26.09 | 26.20 | 26.07 | 26.17 | 4,749 | +0.37(+1.43%) |
Dec 16, 2015 | 26.10 | 26.10 | 25.80 | 25.80 | 5,479 | -0.63(-2.38%) |
Dec 15, 2015 | 26.50 | 26.50 | 26.43 | 26.43 | 4,301 | -1.05(-3.82%) |
Dec 11, 2015 | 27.09 | 27.52 | 27.09 | 27.48 | 154 | +0.71(+2.65%) |
Dec 10, 2015 | 26.80 | 26.81 | 26.75 | 26.77 | 6,911 | -0.03(-0.11%) |
Dec 09, 2015 | 26.80 | 26.80 | 26.80 | 26.80 | 1,686 | -0.09(-0.33%) |
Dec 07, 2015 | 26.92 | 27.07 | 26.89 | 26.89 | 93 | +0.17(+0.64%) |
Dec 04, 2015 | 26.70 | 26.72 | 26.70 | 26.72 | 1,633 | +0.02(+0.07%) |
Dec 03, 2015 | 26.76 | 26.76 | 26.70 | 26.70 | 547 | -0.08(-0.30%) |
Dec 02, 2015 | 26.78 | 26.78 | 26.78 | 26.78 | 628,652 | -0.06(-0.21%) |
Dec 01, 2015 | 26.95 | 26.95 | 26.75 | 26.84 | 1,244 | -0.19(-0.70%) |
Nov 30, 2015 | 27.03 | 27.03 | 27.03 | 27.03 | 379 | +0.00(+0.00%) |
Nov 27, 2015 | 27.03 | 27.03 | 27.03 | 27.03 | 103 | -0.10(-0.37%) |
Nov 25, 2015 | 27.10 | 27.13 | 27.13 | 27.13 | 1,900 | +0.01(+0.02%) |
Nov 24, 2015 | 26.92 | 27.12 | 26.92 | 27.12 | 497 | +0.18(+0.67%) |
Nov 23, 2015 | 26.94 | 26.95 | 26.94 | 26.94 | 6,769 | +0.04(+0.15%) |
Nov 20, 2015 | 26.97 | 26.97 | 26.90 | 26.90 | 1,291 | +0.30(+1.14%) |
Nov 18, 2015 | 26.67 | 26.71 | 26.60 | 26.60 | 50 | -0.02(-0.09%) |
Nov 17, 2015 | 26.65 | 26.75 | 26.55 | 26.62 | 8,097 | -0.42(-1.55%) |
Nov 16, 2015 | 27.00 | 27.04 | 27.00 | 27.04 | 3,953 | -0.46(-1.67%) |
Nov 13, 2015 | 27.35 | 27.50 | 27.35 | 27.50 | 484 | +0.49(+1.81%) |
Nov 11, 2015 | 27.17 | 27.17 | 27.01 | 27.01 | 92 | -0.05(-0.18%) |
Nov 09, 2015 | 27.15 | 27.06 | 27.06 | 27.06 | 1,800 | -0.11(-0.40%) |
Nov 06, 2015 | 27.17 | 27.17 | 27.17 | 27.17 | 745 | +0.00(+0.00%) |
Nov 05, 2015 | 27.17 | 27.17 | 27.17 | 27.17 | 3,918 | -0.08(-0.30%) |
Nov 04, 2015 | 27.17 | 27.25 | 27.17 | 27.25 | 5,269 | +0.10(+0.37%) |
Nov 03, 2015 | 27.10 | 27.15 | 27.09 | 27.15 | 1,151 | -0.09(-0.33%) |