Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.91 | 23.38 | 22.91 | 23.38 | 4,680 | +0.66(+2.89%) |
Jan 28, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 106 | -0.08(-0.33%) |
Jan 27, 2016 | 23.01 | 23.01 | 22.80 | 22.80 | 425 | -0.15(-0.67%) |
Jan 26, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 1,594 | +0.22(+0.98%) |
Jan 25, 2016 | 22.89 | 22.89 | 22.71 | 22.73 | 1,500 | -0.41(-1.75%) |
Jan 22, 2016 | 23.06 | 23.14 | 23.02 | 23.14 | 895 | +0.45(+1.99%) |
Jan 21, 2016 | 22.48 | 22.68 | 22.48 | 22.68 | 1,705 | -0.01(-0.04%) |
Jan 19, 2016 | 23.09 | 23.09 | 22.52 | 22.69 | 10 | -0.08(-0.37%) |
Jan 15, 2016 | 23.08 | 22.78 | 22.78 | 22.78 | 17,013 | -0.71(-3.04%) |
Jan 14, 2016 | 23.51 | 23.51 | 23.47 | 23.49 | 12,017 | +0.42(+1.83%) |
Jan 13, 2016 | 23.14 | 23.14 | 23.07 | 23.07 | 377 | -0.47(-2.00%) |
Jan 12, 2016 | 23.74 | 23.74 | 23.54 | 23.54 | 1,845 | +0.36(+1.56%) |
Jan 11, 2016 | 23.41 | 23.41 | 23.18 | 23.18 | 1,941 | -0.45(-1.89%) |
Jan 08, 2016 | 23.50 | 23.62 | 23.48 | 23.62 | 3,378 | -1.18(-4.78%) |
Jan 05, 2016 | 24.92 | 24.81 | 24.81 | 24.81 | 1,382 | +0.03(+0.11%) |
Jan 04, 2016 | 24.81 | 24.81 | 24.73 | 24.78 | 1,533 | -0.91(-3.53%) |
Dec 30, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 318 | -0.09(-0.35%) |
Dec 29, 2015 | 25.70 | 25.78 | 25.70 | 25.78 | 3,632 | +0.39(+1.52%) |
Dec 28, 2015 | 25.39 | 25.39 | 25.39 | 25.39 | 584 | -0.08(-0.33%) |
Dec 24, 2015 | 25.50 | 25.48 | 25.48 | 25.48 | 1,913 | +0.08(+0.30%) |
Dec 23, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 480 | +0.14(+0.56%) |
Dec 22, 2015 | 25.14 | 25.26 | 25.07 | 25.26 | 4,918 | +0.17(+0.67%) |
Dec 21, 2015 | 24.90 | 25.09 | 24.90 | 25.09 | 640 | -0.12(-0.48%) |
Dec 18, 2015 | 25.17 | 25.23 | 25.17 | 25.21 | 1,845 | -0.14(-0.55%) |
Dec 17, 2015 | 25.65 | 25.65 | 25.35 | 25.35 | 839 | -0.30(-1.15%) |
Dec 16, 2015 | 25.37 | 25.65 | 25.37 | 25.65 | 1,066 | +0.29(+1.13%) |
Dec 15, 2015 | 25.36 | 25.36 | 25.36 | 25.36 | 749 | +0.43(+1.71%) |
Dec 14, 2015 | 25.08 | 25.08 | 24.93 | 24.93 | 2,598 | -0.28(-1.10%) |
Dec 11, 2015 | 25.26 | 25.29 | 25.21 | 25.21 | 466 | -0.37(-1.47%) |
Dec 10, 2015 | 25.72 | 25.72 | 25.47 | 25.59 | 5,031 | +0.19(+0.74%) |
Dec 09, 2015 | 25.80 | 25.87 | 25.37 | 25.40 | 15,044 | -0.41(-1.60%) |
Dec 08, 2015 | 25.74 | 25.83 | 25.73 | 25.81 | 9,288 | -0.06(-0.22%) |
Dec 07, 2015 | 25.97 | 25.97 | 25.80 | 25.87 | 4,689 | +0.33(+1.28%) |
Dec 04, 2015 | 25.54 | 25.54 | 25.54 | 25.54 | 218 | -0.33(-1.27%) |
Dec 03, 2015 | 25.87 | 25.87 | 25.87 | 25.87 | 227 | -0.26(-1.00%) |
Dec 02, 2015 | 26.13 | 26.13 | 26.13 | 26.13 | 4,817 | +0.10(+0.37%) |
Dec 01, 2015 | 26.00 | 26.03 | 26.00 | 26.03 | 974 | +0.24(+0.94%) |
Nov 30, 2015 | 25.79 | 25.79 | 25.79 | 25.79 | 362 | +0.10(+0.37%) |
Nov 25, 2015 | 25.70 | 25.71 | 25.70 | 25.70 | 13 | +0.01(+0.03%) |
Nov 24, 2015 | 25.56 | 25.78 | 25.41 | 25.69 | 3,120 | -0.02(-0.07%) |
Nov 23, 2015 | 25.75 | 25.75 | 25.71 | 25.71 | 380 | -0.07(-0.25%) |
Nov 20, 2015 | 25.82 | 25.82 | 25.69 | 25.77 | 1,355 | +0.13(+0.51%) |
Nov 19, 2015 | 25.60 | 25.64 | 25.60 | 25.64 | 661 | +0.47(+1.86%) |
Nov 18, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 1,066 | -0.14(-0.56%) |
Nov 17, 2015 | 25.01 | 25.31 | 25.01 | 25.31 | 1,984 | +0.50(+2.00%) |
Nov 16, 2015 | 24.84 | 24.84 | 24.82 | 24.82 | 6,250 | -0.06(-0.22%) |
Nov 13, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 106 | -0.31(-1.23%) |
Nov 12, 2015 | 25.42 | 25.42 | 25.18 | 25.18 | 1,707 | -0.30(-1.19%) |
Nov 11, 2015 | 25.48 | 25.49 | 25.48 | 25.49 | 426 | +0.02(+0.09%) |
Nov 10, 2015 | 25.46 | 25.46 | 25.46 | 25.46 | 751 | -0.27(-1.06%) |
Nov 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 17,277 | -0.24(-0.91%) |
Nov 06, 2015 | 25.95 | 26.01 | 25.95 | 25.97 | 21,955 | +0.17(+0.66%) |
Nov 05, 2015 | 25.93 | 25.95 | 25.78 | 25.80 | 24,413 | -0.18(-0.69%) |
Nov 04, 2015 | 25.97 | 26.01 | 25.95 | 25.98 | 24,300 | -0.06(-0.22%) |
Nov 03, 2015 | 25.82 | 26.04 | 25.81 | 26.04 | 22,140 | +0.22(+0.83%) |