Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.90 | 24.93 | 24.90 | 24.91 | 931,148 | +0.00(+0.00%) |
Jan 28, 2016 | 24.87 | 24.91 | 24.87 | 24.91 | 533,346 | +0.03(+0.13%) |
Jan 27, 2016 | 24.88 | 24.89 | 24.87 | 24.87 | 693,958 | -0.03(-0.12%) |
Jan 26, 2016 | 24.92 | 24.92 | 24.89 | 24.90 | 1,309,278 | +0.00(+0.02%) |
Jan 25, 2016 | 24.90 | 24.92 | 24.87 | 24.90 | 618,817 | +0.01(+0.03%) |
Jan 22, 2016 | 24.88 | 24.93 | 24.86 | 24.89 | 5,953,731 | +0.00(+0.00%) |
Jan 21, 2016 | 24.89 | 24.93 | 24.87 | 24.89 | 1,284,913 | +0.01(+0.03%) |
Jan 20, 2016 | 24.92 | 24.97 | 24.87 | 24.88 | 2,423,808 | -0.07(-0.30%) |
Jan 19, 2016 | 24.96 | 24.98 | 24.92 | 24.96 | 2,413,095 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 24.94 | 24.94 | 24.94 | 1,471,085 | -0.02(-0.07%) |
Jan 14, 2016 | 24.98 | 24.99 | 24.95 | 24.96 | 688,278 | -0.01(-0.03%) |
Jan 13, 2016 | 24.94 | 24.98 | 24.94 | 24.97 | 907,998 | +0.00(+0.00%) |
Jan 12, 2016 | 24.97 | 24.98 | 24.94 | 24.97 | 936,431 | +0.00(+0.00%) |
Jan 11, 2016 | 24.94 | 24.97 | 24.92 | 24.97 | 2,058,666 | +0.02(+0.10%) |
Jan 08, 2016 | 24.94 | 24.98 | 24.92 | 24.94 | 3,440,767 | -0.02(-0.10%) |
Jan 07, 2016 | 24.96 | 24.97 | 24.94 | 24.97 | 797,599 | +0.01(+0.03%) |
Jan 06, 2016 | 24.94 | 24.96 | 24.93 | 24.96 | 740,764 | +0.02(+0.10%) |
Jan 05, 2016 | 24.92 | 24.97 | 24.91 | 24.93 | 3,084,818 | +0.01(+0.03%) |
Jan 04, 2016 | 24.94 | 24.95 | 24.87 | 24.92 | 908,540 | +0.00(+0.00%) |
Dec 31, 2015 | 24.91 | 24.92 | 24.92 | 24.92 | 501,420 | +0.02(+0.07%) |
Dec 30, 2015 | 24.89 | 24.91 | 24.86 | 24.91 | 592,223 | +0.02(+0.10%) |
Dec 29, 2015 | 24.92 | 24.92 | 24.88 | 24.88 | 595,906 | -0.01(-0.02%) |
Dec 28, 2015 | 24.90 | 24.90 | 24.87 | 24.89 | 841,517 | -0.02(-0.08%) |
Dec 24, 2015 | 24.90 | 24.91 | 24.91 | 24.91 | 510,852 | +0.01(+0.03%) |
Dec 23, 2015 | 24.89 | 24.92 | 24.88 | 24.90 | 661,147 | -0.02(-0.10%) |
Dec 22, 2015 | 24.89 | 24.93 | 24.89 | 24.93 | 897,001 | +0.00(+0.00%) |
Dec 21, 2015 | 24.90 | 24.93 | 24.89 | 24.93 | 521,060 | +0.02(+0.07%) |
Dec 18, 2015 | 24.87 | 24.93 | 24.87 | 24.91 | 9,091,065 | +0.02(+0.10%) |
Dec 17, 2015 | 24.88 | 24.90 | 24.86 | 24.88 | 1,089,482 | +0.00(+0.00%) |
Dec 16, 2015 | 24.91 | 24.93 | 24.88 | 24.88 | 625,165 | -0.06(-0.23%) |
Dec 15, 2015 | 24.89 | 24.97 | 24.89 | 24.94 | 780,389 | -0.04(-0.16%) |
Dec 14, 2015 | 24.95 | 24.98 | 24.93 | 24.98 | 742,710 | +0.01(+0.03%) |
Dec 11, 2015 | 24.94 | 24.98 | 24.93 | 24.97 | 456,222 | +0.02(+0.10%) |
Dec 10, 2015 | 24.94 | 24.97 | 24.93 | 24.95 | 1,021,462 | -0.01(-0.03%) |
Dec 09, 2015 | 24.94 | 24.97 | 24.93 | 24.96 | 588,979 | -0.01(-0.03%) |
Dec 08, 2015 | 24.96 | 24.98 | 24.95 | 24.97 | 427,365 | -0.02(-0.07%) |
Dec 07, 2015 | 24.97 | 25.00 | 24.93 | 24.98 | 1,589,272 | +0.00(+0.00%) |
Dec 04, 2015 | 24.97 | 25.00 | 24.97 | 24.98 | 562,754 | -0.01(-0.03%) |
Dec 03, 2015 | 24.99 | 25.01 | 24.95 | 24.99 | 922,032 | -0.03(-0.13%) |
Dec 02, 2015 | 24.98 | 25.02 | 24.97 | 25.02 | 1,283,895 | +0.00(+0.00%) |
Dec 01, 2015 | 24.97 | 25.02 | 24.97 | 25.02 | 1,890,159 | +0.02(+0.10%) |
Nov 30, 2015 | 24.99 | 25.01 | 24.97 | 25.00 | 7,326,539 | +0.02(+0.07%) |
Nov 27, 2015 | 24.96 | 24.98 | 24.96 | 24.98 | 307,606 | +0.01(+0.03%) |
Nov 25, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 416,988 | +0.02(+0.07%) |
Nov 24, 2015 | 24.96 | 24.97 | 24.93 | 24.96 | 454,341 | -0.01(-0.03%) |
Nov 23, 2015 | 24.96 | 24.97 | 24.94 | 24.97 | 518,743 | +0.00(+0.00%) |
Nov 20, 2015 | 24.94 | 24.97 | 24.93 | 24.97 | 488,342 | +0.03(+0.13%) |
Nov 19, 2015 | 24.93 | 24.96 | 24.93 | 24.93 | 388,350 | +0.00(+0.00%) |
Nov 18, 2015 | 24.96 | 24.96 | 24.93 | 24.93 | 523,436 | -0.02(-0.10%) |
Nov 17, 2015 | 24.96 | 24.97 | 24.93 | 24.96 | 508,421 | -0.01(-0.03%) |
Nov 16, 2015 | 24.95 | 24.97 | 24.95 | 24.97 | 300,764 | +0.03(+0.13%) |
Nov 13, 2015 | 24.95 | 24.98 | 24.93 | 24.93 | 880,055 | -0.03(-0.13%) |
Nov 12, 2015 | 24.97 | 24.97 | 24.93 | 24.97 | 479,570 | +0.01(+0.03%) |
Nov 11, 2015 | 24.93 | 24.97 | 24.93 | 24.96 | 342,568 | +0.02(+0.07%) |
Nov 10, 2015 | 24.93 | 24.96 | 24.91 | 24.94 | 442,143 | +0.02(+0.07%) |
Nov 09, 2015 | 24.92 | 24.94 | 24.89 | 24.93 | 348,581 | -0.01(-0.03%) |
Nov 06, 2015 | 24.93 | 24.96 | 24.90 | 24.93 | 725,732 | -0.02(-0.07%) |
Nov 05, 2015 | 24.96 | 24.97 | 24.94 | 24.95 | 344,755 | -0.01(-0.03%) |
Nov 04, 2015 | 24.97 | 24.99 | 24.94 | 24.96 | 453,481 | -0.02(-0.10%) |
Nov 03, 2015 | 24.96 | 24.99 | 24.94 | 24.98 | 1,370,632 | +0.01(+0.03%) |