Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.53 | 23.68 | 23.28 | 23.28 | 18,732 | +0.08(+0.34%) |
Jan 28, 2016 | 23.38 | 23.39 | 23.18 | 23.20 | 9,283 | +0.23(+1.00%) |
Jan 27, 2016 | 23.36 | 23.44 | 22.93 | 22.97 | 11,330 | -0.63(-2.67%) |
Jan 26, 2016 | 23.84 | 23.91 | 23.60 | 23.60 | 1,450 | +0.37(+1.59%) |
Jan 25, 2016 | 23.08 | 23.23 | 23.06 | 23.23 | 3,500 | -0.03(-0.12%) |
Jan 22, 2016 | 22.93 | 23.26 | 22.93 | 23.26 | 6,880 | +1.15(+5.19%) |
Jan 21, 2016 | 21.71 | 22.43 | 21.56 | 22.11 | 7,090 | +0.43(+1.98%) |
Jan 20, 2016 | 22.25 | 22.25 | 20.72 | 21.68 | 8,036 | -1.37(-5.94%) |
Jan 19, 2016 | 23.17 | 23.26 | 22.79 | 23.05 | 6,400 | +0.28(+1.23%) |
Jan 15, 2016 | 22.50 | 22.77 | 22.77 | 22.77 | 3,300 | -0.65(-2.78%) |
Jan 14, 2016 | 23.00 | 23.42 | 22.93 | 23.42 | 3,503 | +0.17(+0.73%) |
Jan 13, 2016 | 24.26 | 24.26 | 23.06 | 23.25 | 4,350 | -0.47(-1.98%) |
Jan 12, 2016 | 24.20 | 24.24 | 23.72 | 23.72 | 1,600 | -0.38(-1.58%) |
Jan 11, 2016 | 24.11 | 24.50 | 24.06 | 24.10 | 31,000 | -0.19(-0.78%) |
Jan 08, 2016 | 25.12 | 25.12 | 24.28 | 24.29 | 1,202 | -0.72(-2.88%) |
Jan 07, 2016 | 25.24 | 25.38 | 25.01 | 25.01 | 20,452 | -0.78(-3.02%) |
Jan 06, 2016 | 25.75 | 25.84 | 25.60 | 25.79 | 3,144 | -0.34(-1.30%) |
Jan 05, 2016 | 25.40 | 26.13 | 25.40 | 26.13 | 4,625 | +1.12(+4.48%) |
Jan 04, 2016 | 24.96 | 25.01 | 24.75 | 25.01 | 2,613 | -1.01(-3.88%) |
Dec 31, 2015 | 25.91 | 26.02 | 26.02 | 26.02 | 1,000 | -0.14(-0.54%) |
Dec 29, 2015 | 26.06 | 26.24 | 26.05 | 26.16 | 41 | +0.62(+2.41%) |
Dec 28, 2015 | 25.48 | 25.54 | 25.47 | 25.54 | 429 | +0.20(+0.79%) |
Dec 23, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 200 | +0.34(+1.38%) |
Dec 22, 2015 | 25.08 | 25.20 | 25.00 | 25.00 | 1,400 | +0.00(+0.00%) |
Dec 21, 2015 | 24.92 | 25.00 | 24.92 | 25.00 | 700 | +0.29(+1.17%) |
Dec 18, 2015 | 24.93 | 24.99 | 24.70 | 24.71 | 10,428 | -0.47(-1.87%) |
Dec 17, 2015 | 25.38 | 25.38 | 25.18 | 25.18 | 1,518 | -0.34(-1.33%) |
Dec 16, 2015 | 24.81 | 25.52 | 24.81 | 25.52 | 5,914 | +1.04(+4.23%) |
Dec 15, 2015 | 23.97 | 24.70 | 23.97 | 24.48 | 7,645 | +0.54(+2.27%) |
Dec 14, 2015 | 24.13 | 24.53 | 22.80 | 23.94 | 11,293 | +0.09(+0.39%) |
Dec 10, 2015 | 23.90 | 23.99 | 23.85 | 23.85 | 101 | -0.32(-1.33%) |
Dec 09, 2015 | 24.14 | 24.18 | 24.08 | 24.17 | 3,402 | -0.44(-1.79%) |
Dec 08, 2015 | 24.33 | 24.63 | 24.33 | 24.61 | 8,863 | +0.04(+0.16%) |
Dec 07, 2015 | 24.71 | 24.71 | 24.49 | 24.57 | 4,207 | -0.23(-0.95%) |
Dec 04, 2015 | 24.65 | 24.83 | 24.54 | 24.80 | 4,657 | +0.89(+3.74%) |
Dec 03, 2015 | 24.18 | 24.26 | 23.80 | 23.91 | 3,166 | -0.69(-2.80%) |
Dec 02, 2015 | 25.40 | 25.57 | 24.60 | 24.60 | 53,201 | -1.07(-4.17%) |
Dec 01, 2015 | 25.47 | 25.67 | 25.40 | 25.67 | 4,567 | +0.64(+2.56%) |
Nov 30, 2015 | 25.59 | 25.59 | 24.90 | 25.03 | 11,595 | -0.27(-1.07%) |
Nov 27, 2015 | 25.44 | 25.44 | 25.28 | 25.30 | 5,300 | +0.37(+1.48%) |
Nov 25, 2015 | 26.01 | 24.93 | 24.93 | 24.93 | 3,000 | +0.17(+0.69%) |
Nov 24, 2015 | 24.44 | 24.82 | 24.33 | 24.76 | 11,500 | -0.18(-0.71%) |
Nov 23, 2015 | 25.14 | 25.14 | 24.82 | 24.94 | 1,972 | +0.13(+0.51%) |
Nov 20, 2015 | 24.50 | 24.86 | 24.50 | 24.81 | 3,160 | +0.49(+2.02%) |
Nov 19, 2015 | 24.40 | 24.42 | 24.29 | 24.32 | 3,302 | +0.20(+0.84%) |
Nov 18, 2015 | 23.77 | 24.12 | 23.59 | 24.12 | 12,608 | +0.91(+3.90%) |
Nov 13, 2015 | 23.77 | 23.77 | 23.21 | 23.21 | 10 | -0.55(-2.31%) |
Nov 12, 2015 | 36.09 | 24.03 | 23.69 | 23.76 | 9,060 | -0.40(-1.66%) |
Nov 11, 2015 | 25.00 | 25.49 | 23.95 | 24.16 | 2,500 | +0.46(+1.94%) |
Nov 10, 2015 | 23.45 | 24.03 | 23.45 | 23.70 | 5,040 | +0.42(+1.80%) |
Nov 09, 2015 | 23.33 | 23.50 | 23.16 | 23.28 | 6,425 | -1.20(-4.88%) |
Nov 06, 2015 | 25.51 | 25.51 | 24.19 | 24.48 | 3,128 | -1.54(-5.92%) |
Nov 05, 2015 | 25.68 | 26.09 | 25.68 | 26.02 | 2,493 | +0.33(+1.29%) |
Nov 04, 2015 | 25.90 | 26.09 | 25.68 | 25.68 | 406 | -0.76(-2.87%) |