Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.43 | 23.47 | 23.37 | 23.47 | 7,235 | +0.06(+0.27%) |
Jan 28, 2016 | 23.37 | 23.40 | 23.35 | 23.40 | 3,970 | +0.08(+0.34%) |
Jan 27, 2016 | 23.33 | 23.40 | 23.31 | 23.32 | 5,881 | -0.09(-0.38%) |
Jan 26, 2016 | 23.37 | 23.42 | 23.32 | 23.41 | 4,654 | +0.09(+0.38%) |
Jan 25, 2016 | 23.40 | 23.40 | 23.32 | 23.32 | 3,368 | -0.02(-0.08%) |
Jan 22, 2016 | 23.40 | 23.40 | 23.34 | 23.34 | 4,493 | +0.05(+0.23%) |
Jan 21, 2016 | 23.32 | 23.34 | 23.25 | 23.29 | 13,957 | -0.04(-0.19%) |
Jan 20, 2016 | 23.21 | 23.33 | 23.21 | 23.33 | 4,089 | +0.03(+0.11%) |
Jan 19, 2016 | 23.30 | 23.31 | 23.30 | 23.31 | 1,846 | -0.23(-0.98%) |
Jan 15, 2016 | 23.59 | 23.54 | 23.54 | 23.54 | 50,734 | +0.14(+0.60%) |
Jan 14, 2016 | 23.34 | 23.41 | 23.34 | 23.40 | 9,447 | +0.04(+0.17%) |
Jan 13, 2016 | 23.41 | 23.46 | 23.36 | 23.36 | 35,802 | -0.04(-0.18%) |
Jan 12, 2016 | 23.43 | 23.44 | 23.38 | 23.40 | 7,240 | +0.00(+0.02%) |
Jan 11, 2016 | 23.36 | 23.40 | 23.36 | 23.40 | 3,086 | -0.02(-0.10%) |
Jan 08, 2016 | 23.54 | 23.54 | 23.40 | 23.42 | 5,227 | -0.07(-0.28%) |
Jan 07, 2016 | 23.52 | 23.52 | 23.45 | 23.48 | 3,768 | -0.09(-0.38%) |
Jan 06, 2016 | 23.49 | 23.58 | 23.49 | 23.57 | 7,254 | +0.03(+0.15%) |
Jan 05, 2016 | 23.58 | 23.58 | 23.52 | 23.54 | 1,023 | -0.10(-0.41%) |
Dec 31, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | -0.00(-0.02%) |
Dec 30, 2015 | 23.62 | 23.68 | 23.62 | 23.64 | 2,233 | -0.05(-0.20%) |
Dec 29, 2015 | 23.63 | 23.70 | 23.55 | 23.69 | 5,920 | +0.03(+0.12%) |
Dec 28, 2015 | 23.66 | 23.66 | 23.66 | 23.66 | 966 | -0.01(-0.04%) |
Dec 24, 2015 | 23.62 | 23.67 | 23.67 | 23.67 | 673 | +0.03(+0.13%) |
Dec 23, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 12,241 | +0.08(+0.32%) |
Dec 22, 2015 | 23.57 | 23.58 | 23.56 | 23.56 | 3,088 | +0.01(+0.06%) |
Dec 21, 2015 | 22.51 | 23.55 | 22.51 | 23.55 | 10,841 | -0.03(-0.12%) |
Dec 18, 2015 | 23.60 | 23.62 | 23.56 | 23.58 | 2,664 | -0.07(-0.28%) |
Dec 17, 2015 | 23.59 | 23.66 | 23.59 | 23.64 | 7,202 | +0.05(+0.23%) |
Dec 16, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 498 | -0.03(-0.15%) |
Dec 15, 2015 | 23.62 | 23.62 | 23.62 | 23.62 | 404 | +0.11(+0.45%) |
Dec 14, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 157 | -0.04(-0.19%) |
Dec 11, 2015 | 23.57 | 23.57 | 23.56 | 23.56 | 1,107 | -0.05(-0.20%) |
Dec 09, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 1,571 | -0.09(-0.36%) |
Dec 08, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 561 | +0.02(+0.11%) |
Dec 07, 2015 | 23.71 | 23.72 | 23.63 | 23.67 | 44,069 | -0.01(-0.03%) |
Dec 04, 2015 | 23.68 | 23.68 | 23.68 | 23.68 | 9,002 | -0.02(-0.06%) |
Dec 02, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 5,612 | -0.01(-0.05%) |
Dec 01, 2015 | 23.73 | 23.76 | 23.70 | 23.70 | 8,980 | +0.01(+0.04%) |
Nov 30, 2015 | 23.73 | 23.74 | 23.70 | 23.70 | 8,178 | +0.01(+0.03%) |
Nov 27, 2015 | 23.70 | 23.73 | 23.69 | 23.69 | 4,203 | +0.02(+0.08%) |
Nov 24, 2015 | 23.65 | 23.67 | 23.67 | 23.67 | 785 | -0.00(-0.01%) |
Nov 23, 2015 | 23.69 | 23.69 | 23.67 | 23.67 | 2,960 | -0.01(-0.06%) |
Nov 20, 2015 | 23.69 | 23.72 | 23.68 | 23.69 | 3,058 | -0.02(-0.06%) |
Nov 19, 2015 | 23.59 | 23.70 | 23.59 | 23.70 | 1,335 | +0.02(+0.06%) |
Nov 18, 2015 | 23.69 | 23.69 | 23.69 | 23.69 | 162 | +0.05(+0.20%) |
Nov 17, 2015 | 23.63 | 23.64 | 23.62 | 23.64 | 3,070 | +0.04(+0.17%) |
Nov 16, 2015 | 23.56 | 23.61 | 23.54 | 23.60 | 3,961 | +0.02(+0.08%) |
Nov 13, 2015 | 23.56 | 23.65 | 23.51 | 23.58 | 11,864 | -0.09(-0.38%) |
Nov 11, 2015 | 23.76 | 23.76 | 23.67 | 23.67 | 129 | +0.01(+0.04%) |
Nov 10, 2015 | 23.66 | 23.68 | 23.66 | 23.66 | 4,787 | -0.02(-0.06%) |
Nov 09, 2015 | 23.68 | 23.68 | 23.67 | 23.68 | 2,245 | -0.13(-0.53%) |
Nov 05, 2015 | 23.80 | 23.80 | 23.80 | 23.80 | 89 | +0.02(+0.10%) |
Nov 04, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,347 | -0.01(-0.06%) |
Nov 03, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 291 | -0.01(-0.05%) |