Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.63 | 26.67 | 26.60 | 26.66 | 121,174 | +0.06(+0.21%) |
Jan 28, 2016 | 26.55 | 26.61 | 26.51 | 26.61 | 91,993 | +0.03(+0.12%) |
Jan 27, 2016 | 26.58 | 26.58 | 26.51 | 26.57 | 143,629 | +0.00(+0.00%) |
Jan 26, 2016 | 26.54 | 26.58 | 26.52 | 26.57 | 281,892 | +0.07(+0.27%) |
Jan 25, 2016 | 26.54 | 26.57 | 26.50 | 26.50 | 144,857 | -0.05(-0.18%) |
Jan 22, 2016 | 26.49 | 26.55 | 26.49 | 26.55 | 173,498 | +0.03(+0.12%) |
Jan 21, 2016 | 26.62 | 26.64 | 26.52 | 26.52 | 441,828 | -0.07(-0.27%) |
Jan 20, 2016 | 26.55 | 26.65 | 26.55 | 26.59 | 499,019 | +0.00(+0.00%) |
Jan 19, 2016 | 26.68 | 26.68 | 26.54 | 26.59 | 253,817 | -0.08(-0.30%) |
Jan 15, 2016 | 26.66 | 26.67 | 26.67 | 26.67 | 631,203 | +0.04(+0.15%) |
Jan 14, 2016 | 26.62 | 26.68 | 26.62 | 26.63 | 464,663 | -0.06(-0.24%) |
Jan 13, 2016 | 26.57 | 26.72 | 26.57 | 26.69 | 568,693 | +0.08(+0.30%) |
Jan 12, 2016 | 26.67 | 26.68 | 26.60 | 26.61 | 404,334 | -0.06(-0.21%) |
Jan 11, 2016 | 26.70 | 26.70 | 26.62 | 26.67 | 178,381 | -0.02(-0.06%) |
Jan 08, 2016 | 26.65 | 26.69 | 26.64 | 26.68 | 129,669 | +0.02(+0.09%) |
Jan 07, 2016 | 26.66 | 26.68 | 26.61 | 26.66 | 205,912 | +0.02(+0.06%) |
Jan 06, 2016 | 26.62 | 26.64 | 26.57 | 26.64 | 243,627 | +0.05(+0.18%) |
Jan 05, 2016 | 26.59 | 26.61 | 26.53 | 26.60 | 250,093 | +0.04(+0.15%) |
Jan 04, 2016 | 26.48 | 26.57 | 26.48 | 26.56 | 372,947 | +0.07(+0.27%) |
Dec 31, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 200,934 | +0.00(+0.00%) |
Dec 30, 2015 | 26.42 | 26.49 | 26.42 | 26.49 | 117,907 | +0.00(+0.00%) |
Dec 29, 2015 | 26.53 | 26.53 | 26.45 | 26.49 | 170,543 | -0.04(-0.15%) |
Dec 28, 2015 | 26.53 | 26.55 | 26.48 | 26.53 | 113,190 | -0.00(-0.01%) |
Dec 24, 2015 | 26.48 | 26.53 | 26.53 | 26.53 | 69,961 | +0.03(+0.10%) |
Dec 23, 2015 | 26.46 | 26.52 | 26.45 | 26.50 | 110,889 | -0.02(-0.09%) |
Dec 22, 2015 | 26.48 | 26.55 | 26.47 | 26.53 | 144,388 | -0.02(-0.06%) |
Dec 21, 2015 | 26.55 | 26.56 | 26.50 | 26.54 | 87,532 | +0.02(+0.09%) |
Dec 18, 2015 | 26.49 | 26.54 | 26.44 | 26.52 | 141,221 | +0.07(+0.27%) |
Dec 17, 2015 | 26.46 | 26.49 | 26.43 | 26.45 | 122,841 | -0.02(-0.09%) |
Dec 16, 2015 | 26.46 | 26.51 | 26.40 | 26.47 | 89,546 | +0.01(+0.03%) |
Dec 15, 2015 | 26.49 | 26.52 | 26.46 | 26.46 | 208,652 | -0.06(-0.21%) |
Dec 14, 2015 | 26.56 | 26.61 | 26.52 | 26.52 | 79,963 | -0.13(-0.50%) |
Dec 11, 2015 | 26.69 | 26.69 | 26.61 | 26.65 | 190,107 | +0.02(+0.06%) |
Dec 10, 2015 | 26.69 | 26.70 | 26.64 | 26.64 | 477,977 | -0.06(-0.24%) |
Dec 09, 2015 | 26.68 | 26.71 | 26.62 | 26.70 | 181,962 | +0.02(+0.09%) |
Dec 08, 2015 | 26.76 | 26.76 | 26.66 | 26.68 | 132,064 | -0.06(-0.21%) |
Dec 07, 2015 | 26.69 | 26.74 | 26.65 | 26.73 | 443,777 | +0.06(+0.21%) |
Dec 04, 2015 | 26.62 | 26.69 | 26.61 | 26.68 | 86,882 | +0.08(+0.30%) |
Dec 03, 2015 | 26.72 | 26.72 | 26.57 | 26.60 | 110,006 | -0.18(-0.68%) |
Dec 02, 2015 | 26.77 | 26.80 | 26.73 | 26.78 | 199,994 | -0.03(-0.12%) |
Dec 01, 2015 | 26.76 | 26.82 | 26.70 | 26.81 | 206,506 | +0.09(+0.35%) |
Nov 30, 2015 | 26.69 | 26.78 | 26.67 | 26.72 | 1,335,770 | +0.01(+0.03%) |
Nov 27, 2015 | 26.74 | 26.74 | 26.70 | 26.71 | 36,686 | +0.02(+0.07%) |
Nov 25, 2015 | 26.69 | 26.69 | 26.69 | 26.69 | 317,378 | -0.02(-0.07%) |
Nov 24, 2015 | 26.70 | 26.71 | 26.65 | 26.71 | 192,996 | +0.03(+0.12%) |
Nov 23, 2015 | 26.63 | 26.69 | 26.63 | 26.68 | 155,776 | +0.02(+0.06%) |
Nov 20, 2015 | 26.70 | 26.71 | 26.66 | 26.66 | 59,866 | +0.00(+0.00%) |
Nov 19, 2015 | 26.69 | 26.70 | 26.66 | 26.66 | 169,496 | +0.02(+0.09%) |
Nov 18, 2015 | 26.66 | 26.68 | 26.63 | 26.64 | 197,896 | -0.05(-0.18%) |
Nov 17, 2015 | 26.65 | 26.70 | 26.59 | 26.69 | 283,537 | +0.02(+0.09%) |
Nov 16, 2015 | 26.68 | 26.70 | 26.63 | 26.66 | 129,027 | +0.01(+0.03%) |
Nov 13, 2015 | 26.59 | 26.66 | 26.59 | 26.66 | 170,773 | +0.08(+0.30%) |
Nov 12, 2015 | 26.63 | 26.63 | 26.56 | 26.58 | 102,131 | -0.03(-0.12%) |
Nov 11, 2015 | 26.56 | 26.61 | 26.55 | 26.61 | 110,131 | +0.01(+0.03%) |
Nov 10, 2015 | 26.58 | 26.61 | 26.53 | 26.60 | 89,054 | +0.06(+0.21%) |
Nov 09, 2015 | 26.51 | 26.57 | 26.51 | 26.55 | 143,143 | -0.04(-0.15%) |
Nov 06, 2015 | 26.60 | 26.60 | 26.54 | 26.59 | 105,744 | -0.09(-0.33%) |
Nov 05, 2015 | 26.67 | 26.68 | 26.63 | 26.67 | 119,844 | +0.02(+0.09%) |
Nov 04, 2015 | 26.67 | 26.70 | 26.64 | 26.65 | 118,619 | -0.06(-0.21%) |
Nov 03, 2015 | 26.70 | 26.72 | 26.66 | 26.70 | 159,584 | -0.02(-0.09%) |