Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.87 | 24.11 | 23.87 | 24.09 | 7,685 | +0.74(+3.17%) |
Jan 28, 2016 | 23.43 | 23.43 | 23.32 | 23.35 | 6,678 | +0.20(+0.86%) |
Jan 27, 2016 | 23.36 | 23.49 | 23.15 | 23.15 | 5,778 | -0.28(-1.20%) |
Jan 26, 2016 | 23.16 | 23.43 | 23.15 | 23.43 | 9,306 | +0.41(+1.77%) |
Jan 25, 2016 | 23.08 | 23.20 | 23.02 | 23.02 | 12,440 | -0.23(-0.98%) |
Jan 22, 2016 | 23.26 | 23.31 | 23.15 | 23.25 | 9,383 | +0.51(+2.25%) |
Jan 21, 2016 | 22.60 | 22.91 | 22.45 | 22.74 | 19,974 | +0.03(+0.11%) |
Jan 20, 2016 | 22.77 | 22.87 | 22.45 | 22.72 | 17,864 | -0.44(-1.89%) |
Jan 19, 2016 | 23.45 | 23.45 | 23.11 | 23.15 | 10,312 | -0.05(-0.24%) |
Jan 15, 2016 | 23.34 | 23.21 | 23.21 | 23.21 | 8,508 | -0.69(-2.88%) |
Jan 14, 2016 | 23.69 | 24.00 | 23.68 | 23.89 | 5,617 | +0.22(+0.95%) |
Jan 13, 2016 | 24.02 | 24.05 | 23.67 | 23.67 | 11,810 | -0.25(-1.03%) |
Jan 12, 2016 | 24.10 | 24.10 | 23.62 | 23.92 | 12,657 | +0.00(+0.00%) |
Jan 11, 2016 | 24.02 | 24.02 | 23.73 | 23.92 | 11,506 | +0.03(+0.13%) |
Jan 08, 2016 | 24.19 | 24.19 | 23.87 | 23.89 | 10,878 | -0.37(-1.53%) |
Jan 07, 2016 | 24.38 | 24.38 | 24.19 | 24.26 | 4,822 | -0.25(-1.01%) |
Jan 06, 2016 | 24.58 | 24.62 | 24.50 | 24.50 | 3,862 | -0.34(-1.37%) |
Jan 05, 2016 | 24.77 | 24.90 | 24.76 | 24.85 | 30,497 | +0.10(+0.42%) |
Jan 04, 2016 | 24.80 | 24.86 | 24.56 | 24.74 | 41,793 | -0.44(-1.76%) |
Dec 31, 2015 | 25.03 | 25.18 | 25.18 | 25.18 | 9,624 | -0.24(-0.96%) |
Dec 30, 2015 | 25.40 | 25.46 | 25.34 | 25.43 | 11,767 | -0.08(-0.32%) |
Dec 29, 2015 | 25.59 | 25.59 | 25.47 | 25.51 | 17,567 | +0.30(+1.21%) |
Dec 28, 2015 | 25.30 | 25.30 | 25.16 | 25.21 | 26,815 | -0.24(-0.96%) |
Dec 24, 2015 | 25.29 | 25.45 | 25.45 | 25.45 | 13,530 | +0.06(+0.22%) |
Dec 23, 2015 | 25.21 | 25.42 | 25.21 | 25.40 | 11,168 | +0.26(+1.05%) |
Dec 22, 2015 | 25.00 | 25.21 | 25.00 | 25.13 | 17,795 | +0.16(+0.65%) |
Dec 21, 2015 | 25.11 | 25.15 | 24.91 | 24.97 | 16,522 | +0.07(+0.27%) |
Dec 18, 2015 | 25.12 | 25.12 | 24.90 | 24.90 | 6,158 | -0.01(-0.03%) |
Dec 17, 2015 | 25.13 | 25.13 | 24.91 | 24.91 | 10,319 | -0.30(-1.19%) |
Dec 16, 2015 | 25.00 | 25.21 | 24.95 | 25.21 | 3,180 | +0.41(+1.64%) |
Dec 15, 2015 | 24.76 | 24.80 | 24.69 | 24.80 | 37,567 | +0.13(+0.52%) |
Dec 14, 2015 | 24.63 | 24.68 | 24.48 | 24.68 | 38,090 | +0.16(+0.67%) |
Dec 11, 2015 | 24.63 | 24.63 | 24.44 | 24.51 | 31,745 | -0.48(-1.91%) |
Dec 10, 2015 | 25.09 | 25.12 | 24.98 | 24.99 | 11,483 | -0.04(-0.17%) |
Dec 09, 2015 | 25.12 | 25.14 | 24.92 | 25.03 | 11,045 | -0.03(-0.13%) |
Dec 08, 2015 | 25.09 | 25.15 | 25.04 | 25.06 | 5,622 | -0.11(-0.44%) |
Dec 07, 2015 | 25.27 | 25.28 | 25.15 | 25.17 | 8,933 | -0.17(-0.69%) |
Dec 04, 2015 | 25.26 | 25.38 | 25.19 | 25.35 | 4,215 | +0.24(+0.95%) |
Dec 03, 2015 | 25.30 | 25.30 | 25.08 | 25.11 | 4,269 | -0.06(-0.23%) |
Dec 02, 2015 | 25.30 | 25.32 | 25.17 | 25.17 | 27,311 | -0.37(-1.43%) |
Dec 01, 2015 | 25.42 | 25.60 | 25.42 | 25.53 | 9,015 | +0.44(+1.74%) |
Nov 30, 2015 | 25.15 | 25.20 | 25.10 | 25.10 | 12,203 | -0.11(-0.42%) |
Nov 27, 2015 | 25.17 | 25.20 | 25.16 | 25.20 | 797 | -0.13(-0.53%) |
Nov 25, 2015 | 25.29 | 25.34 | 25.34 | 25.34 | 6,340 | +0.08(+0.31%) |
Nov 24, 2015 | 25.15 | 25.36 | 25.15 | 25.26 | 10,332 | -0.03(-0.11%) |
Nov 23, 2015 | 25.40 | 25.47 | 25.28 | 25.29 | 8,017 | -0.26(-1.00%) |
Nov 20, 2015 | 25.61 | 25.61 | 25.49 | 25.54 | 3,245 | +0.11(+0.45%) |
Nov 19, 2015 | 25.43 | 25.49 | 25.39 | 25.43 | 23,111 | +0.19(+0.76%) |
Nov 18, 2015 | 25.10 | 25.26 | 25.07 | 25.24 | 8,480 | +0.13(+0.54%) |
Nov 17, 2015 | 25.17 | 25.18 | 25.10 | 25.10 | 14,095 | +0.13(+0.54%) |
Nov 16, 2015 | 24.78 | 25.04 | 24.78 | 24.97 | 51,331 | +0.23(+0.92%) |
Nov 13, 2015 | 24.80 | 24.80 | 24.70 | 24.74 | 8,420 | -0.06(-0.26%) |
Nov 12, 2015 | 24.95 | 24.96 | 24.80 | 24.80 | 5,702 | -0.18(-0.71%) |
Nov 11, 2015 | 24.97 | 25.03 | 24.91 | 24.98 | 20,679 | +0.25(+1.00%) |
Nov 10, 2015 | 24.65 | 24.75 | 24.64 | 24.73 | 5,314 | -0.04(-0.17%) |
Nov 09, 2015 | 24.93 | 24.93 | 24.68 | 24.78 | 15,505 | -0.45(-1.78%) |
Nov 06, 2015 | 25.34 | 25.34 | 25.18 | 25.22 | 8,510 | -0.27(-1.07%) |
Nov 05, 2015 | 25.46 | 25.50 | 25.53 | 25.50 | 2,974 | -0.03(-0.12%) |
Nov 04, 2015 | 25.65 | 25.65 | 25.47 | 25.53 | 48,517 | -0.35(-1.34%) |
Nov 03, 2015 | 25.76 | 25.93 | 25.74 | 25.88 | 78,171 | -0.10(-0.38%) |