Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.40 | 25.41 | 25.20 | 25.23 | 91,099 | -0.11(-0.43%) |
Jan 28, 2016 | 25.23 | 25.34 | 25.18 | 25.34 | 123,115 | +0.16(+0.64%) |
Jan 27, 2016 | 25.07 | 25.19 | 25.02 | 25.18 | 112,363 | +0.19(+0.76%) |
Jan 26, 2016 | 25.00 | 25.12 | 24.96 | 24.99 | 181,194 | +0.09(+0.36%) |
Jan 25, 2016 | 25.20 | 25.21 | 24.89 | 24.90 | 170,406 | -0.28(-1.11%) |
Jan 22, 2016 | 25.14 | 25.19 | 25.03 | 25.18 | 131,158 | +0.11(+0.44%) |
Jan 21, 2016 | 25.25 | 25.25 | 25.02 | 25.07 | 141,764 | -0.15(-0.59%) |
Jan 20, 2016 | 25.39 | 25.40 | 25.20 | 25.22 | 162,009 | -0.21(-0.83%) |
Jan 19, 2016 | 25.58 | 25.58 | 25.26 | 25.43 | 122,460 | -0.11(-0.43%) |
Jan 15, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.06(-0.23%) | |
Jan 14, 2016 | 25.60 | 25.74 | 25.56 | 25.60 | 48,474 | -0.05(-0.19%) |
Jan 13, 2016 | 25.67 | 25.69 | 25.57 | 25.65 | 92,784 | +0.13(+0.51%) |
Jan 12, 2016 | 25.63 | 25.68 | 25.49 | 25.52 | 89,778 | -0.06(-0.23%) |
Jan 11, 2016 | 25.58 | 25.68 | 25.52 | 25.58 | 49,028 | +0.00(+0.00%) |
Jan 08, 2016 | 25.65 | 25.67 | 25.58 | 25.58 | 32,496 | -0.03(-0.12%) |
Jan 07, 2016 | 25.32 | 25.64 | 25.32 | 25.61 | 96,671 | -0.02(-0.08%) |
Jan 06, 2016 | 25.60 | 25.70 | 25.32 | 25.63 | 84,718 | -0.03(-0.12%) |
Jan 05, 2016 | 25.71 | 25.82 | 25.66 | 25.66 | 88,988 | -0.03(-0.12%) |
Jan 04, 2016 | 25.53 | 25.75 | 25.50 | 25.69 | 52,463 | +0.03(+0.12%) |
Dec 31, 2015 | 25.66 | 25.66 | 25.66 | 0 | +0.05(+0.20%) | |
Dec 30, 2015 | 25.60 | 25.74 | 25.50 | 25.61 | 58,785 | +0.05(+0.20%) |
Dec 29, 2015 | 25.50 | 25.59 | 25.46 | 25.56 | 36,003 | +0.07(+0.28%) |
Dec 28, 2015 | 25.37 | 25.49 | 25.33 | 25.49 | 99,918 | +0.02(+0.08%) |
Dec 24, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.04(-0.16%) | |
Dec 23, 2015 | 25.58 | 25.60 | 25.45 | 25.51 | 61,973 | -0.07(-0.27%) |
Dec 22, 2015 | 25.69 | 25.69 | 25.54 | 25.58 | 42,279 | -0.02(-0.08%) |
Dec 21, 2015 | 25.52 | 25.71 | 25.52 | 25.60 | 51,193 | +0.04(+0.16%) |
Dec 18, 2015 | 25.51 | 25.70 | 25.51 | 25.56 | 40,552 | -0.04(-0.16%) |
Dec 17, 2015 | 25.73 | 25.79 | 25.60 | 25.60 | 27,090 | -0.02(-0.08%) |
Dec 16, 2015 | 25.41 | 25.63 | 25.34 | 25.62 | 43,511 | +0.17(+0.67%) |
Dec 15, 2015 | 25.18 | 25.67 | 25.10 | 25.45 | 74,750 | +0.27(+1.07%) |
Dec 14, 2015 | 25.43 | 25.43 | 24.91 | 25.18 | 88,184 | -0.22(-0.87%) |
Dec 11, 2015 | 25.42 | 25.50 | 25.37 | 25.40 | 46,353 | -0.15(-0.59%) |
Dec 10, 2015 | 25.63 | 25.67 | 25.52 | 25.55 | 46,049 | -0.09(-0.35%) |
Dec 09, 2015 | 25.65 | 25.74 | 25.65 | 25.64 | 25,105 | -0.06(-0.23%) |
Dec 08, 2015 | 25.75 | 25.79 | 25.69 | 25.70 | 15,550 | -0.02(-0.08%) |
Dec 07, 2015 | 25.76 | 25.85 | 25.72 | 25.72 | 35,467 | -0.09(-0.35%) |
Dec 04, 2015 | 25.90 | 25.98 | 25.75 | 25.81 | 104,598 | -0.07(-0.27%) |
Dec 03, 2015 | 25.91 | 26.00 | 25.71 | 25.88 | 142,376 | +0.04(+0.15%) |
Dec 02, 2015 | 25.96 | 25.96 | 25.75 | 25.84 | 36,779 | -0.07(-0.27%) |
Dec 01, 2015 | 25.93 | 25.96 | 25.87 | 25.91 | 66,797 | +0.06(+0.23%) |
Nov 30, 2015 | 25.80 | 25.88 | 25.79 | 25.85 | 57,488 | +0.03(+0.12%) |
Nov 27, 2015 | 25.79 | 25.85 | 25.74 | 25.82 | 31,358 | +0.08(+0.31%) |
Nov 25, 2015 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Nov 24, 2015 | 25.95 | 25.97 | 25.80 | 25.83 | 74,747 | -0.12(-0.46%) |
Nov 23, 2015 | 25.90 | 25.95 | 54,140 | +0.00(+0.00%) | ||
Nov 20, 2015 | 25.92 | 25.96 | 25.85 | 25.95 | 29,003 | +0.13(+0.50%) |
Nov 19, 2015 | 25.85 | 25.90 | 25.81 | 25.82 | 61,851 | +0.02(+0.08%) |
Nov 18, 2015 | 25.72 | 25.90 | 25.72 | 25.80 | 57,490 | -0.29(-1.11%) |
Nov 17, 2015 | 26.19 | 26.20 | 26.05 | 26.09 | 50,635 | +0.04(+0.15%) |
Nov 16, 2015 | 26.43 | 26.67 | 25.94 | 26.05 | 60,555 | -0.36(-1.36%) |
Nov 13, 2015 | 26.37 | 26.43 | 26.26 | 26.41 | 49,461 | +0.06(+0.23%) |
Nov 12, 2015 | 26.40 | 26.40 | 26.26 | 26.35 | 56,961 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.45 | 26.15 | 26.43 | 95,152 | +0.14(+0.53%) |
Nov 10, 2015 | 26.14 | 26.31 | 26.10 | 26.29 | 116,207 | +0.24(+0.92%) |
Nov 09, 2015 | 25.70 | 26.12 | 25.62 | 26.05 | 99,002 | +0.34(+1.32%) |
Nov 06, 2015 | 25.84 | 25.84 | 25.62 | 25.71 | 123,547 | -0.14(-0.54%) |
Nov 05, 2015 | 25.65 | 26.00 | 25.65 | 25.85 | 137,734 | +0.23(+0.90%) |
Nov 04, 2015 | 25.60 | 25.69 | 25.20 | 25.62 | 195,912 | +0.04(+0.16%) |
Nov 03, 2015 | 25.84 | 25.91 | 25.55 | 25.58 | 211,841 | -0.32(-1.24%) |