Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.43 | 25.72 | 25.36 | 25.59 | 194,463 | +0.13(+0.53%) |
Apr 28, 2016 | 25.28 | 25.66 | 25.06 | 25.46 | 224,825 | +0.18(+0.71%) |
Apr 27, 2016 | 24.92 | 25.29 | 24.68 | 25.28 | 250,020 | +0.35(+1.40%) |
Apr 26, 2016 | 24.45 | 24.94 | 24.35 | 24.93 | 201,695 | +0.49(+2.01%) |
Apr 25, 2016 | 24.79 | 24.82 | 24.36 | 24.44 | 172,022 | -0.42(-1.71%) |
Apr 22, 2016 | 24.31 | 24.87 | 24.31 | 24.86 | 250,509 | +0.53(+2.17%) |
Apr 21, 2016 | 24.64 | 24.73 | 24.28 | 24.33 | 250,005 | -0.24(-0.97%) |
Apr 20, 2016 | 24.49 | 24.69 | 24.35 | 24.57 | 267,732 | +0.04(+0.15%) |
Apr 19, 2016 | 24.85 | 24.90 | 24.34 | 24.54 | 259,081 | -0.20(-0.81%) |
Apr 18, 2016 | 24.37 | 24.80 | 24.16 | 24.74 | 236,164 | +0.35(+1.43%) |
Apr 15, 2016 | 23.81 | 24.55 | 23.70 | 24.39 | 215,938 | +0.47(+1.96%) |
Apr 14, 2016 | 23.92 | 24.04 | 23.62 | 23.92 | 266,959 | -0.05(-0.22%) |
Apr 13, 2016 | 23.26 | 24.16 | 23.16 | 23.97 | 441,296 | +0.81(+3.50%) |
Apr 12, 2016 | 23.12 | 23.33 | 22.73 | 23.16 | 180,564 | +0.09(+0.39%) |
Apr 11, 2016 | 22.74 | 23.27 | 22.73 | 23.07 | 270,070 | +0.36(+1.57%) |
Apr 08, 2016 | 22.78 | 23.10 | 22.65 | 22.71 | 244,021 | +0.04(+0.20%) |
Apr 07, 2016 | 23.17 | 23.17 | 22.48 | 22.67 | 441,579 | -0.48(-2.09%) |
Apr 06, 2016 | 22.97 | 23.19 | 22.79 | 23.15 | 197,782 | +0.16(+0.71%) |
Apr 05, 2016 | 23.08 | 23.26 | 22.84 | 22.99 | 228,366 | -0.19(-0.83%) |
Apr 04, 2016 | 23.26 | 23.47 | 23.08 | 23.18 | 249,389 | -0.03(-0.13%) |
Apr 01, 2016 | 23.33 | 23.40 | 23.00 | 23.21 | 211,683 | -0.22(-0.92%) |
Mar 31, 2016 | 23.04 | 23.51 | 23.04 | 23.43 | 435,044 | +0.39(+1.68%) |
Mar 30, 2016 | 23.49 | 23.61 | 23.02 | 23.04 | 267,276 | -0.36(-1.53%) |
Mar 29, 2016 | 22.76 | 23.43 | 22.64 | 23.40 | 281,551 | +0.54(+2.38%) |
Mar 28, 2016 | 22.65 | 22.85 | 22.34 | 22.85 | 297,229 | +0.23(+1.02%) |
Mar 24, 2016 | 22.44 | 22.62 | 22.62 | 22.62 | 287,566 | +0.02(+0.10%) |
Mar 23, 2016 | 22.56 | 22.75 | 22.42 | 22.60 | 424,846 | +0.01(+0.03%) |
Mar 22, 2016 | 22.83 | 23.00 | 22.42 | 22.59 | 368,551 | -0.41(-1.78%) |
Mar 21, 2016 | 22.70 | 23.21 | 22.63 | 23.00 | 441,508 | +0.41(+1.81%) |
Mar 18, 2016 | 22.36 | 22.72 | 22.29 | 22.59 | 883,871 | +0.20(+0.90%) |
Mar 17, 2016 | 21.71 | 22.44 | 21.69 | 22.39 | 669,174 | +0.60(+2.73%) |
Mar 16, 2016 | 21.99 | 21.99 | 21.60 | 21.80 | 414,102 | -0.31(-1.38%) |
Mar 15, 2016 | 21.95 | 22.15 | 21.70 | 22.10 | 385,076 | +0.07(+0.30%) |
Mar 14, 2016 | 22.04 | 22.24 | 21.69 | 22.04 | 399,874 | -0.22(-1.00%) |
Mar 11, 2016 | 21.99 | 22.47 | 21.76 | 22.26 | 714,918 | +0.48(+2.22%) |
Mar 10, 2016 | 22.24 | 22.33 | 21.60 | 21.77 | 297,409 | -0.47(-2.11%) |
Mar 09, 2016 | 22.12 | 22.38 | 21.77 | 22.24 | 507,417 | +0.25(+1.15%) |
Mar 08, 2016 | 22.70 | 22.91 | 21.95 | 21.99 | 514,274 | -0.89(-3.90%) |
Mar 07, 2016 | 21.86 | 22.94 | 21.77 | 22.88 | 689,495 | +1.08(+4.95%) |
Mar 04, 2016 | 22.11 | 22.30 | 21.74 | 21.80 | 506,213 | -0.44(-1.97%) |
Mar 03, 2016 | 22.23 | 22.31 | 22.11 | 22.24 | 397,841 | -0.04(-0.20%) |
Mar 02, 2016 | 22.62 | 22.75 | 22.13 | 22.29 | 450,062 | -0.36(-1.61%) |
Mar 01, 2016 | 22.56 | 22.73 | 22.38 | 22.65 | 353,639 | +0.16(+0.73%) |
Feb 29, 2016 | 22.70 | 22.77 | 22.36 | 22.49 | 538,553 | -0.21(-0.92%) |
Feb 26, 2016 | 22.85 | 23.04 | 22.50 | 22.70 | 443,665 | -0.07(-0.29%) |
Feb 25, 2016 | 23.07 | 23.07 | 22.65 | 22.76 | 381,273 | -0.25(-1.10%) |
Feb 24, 2016 | 23.11 | 23.36 | 22.88 | 23.02 | 433,578 | -0.20(-0.87%) |
Feb 23, 2016 | 24.41 | 24.49 | 23.20 | 23.22 | 722,666 | -1.25(-5.11%) |
Feb 22, 2016 | 24.43 | 25.67 | 24.14 | 24.47 | 851,438 | +0.32(+1.31%) |
Feb 19, 2016 | 27.15 | 27.37 | 24.14 | 24.15 | 1,061,264 | -3.20(-11.71%) |
Feb 18, 2016 | 26.99 | 27.59 | 21.72 | 27.36 | 2,199,247 | -3.24(-10.59%) |
Feb 17, 2016 | 30.10 | 30.78 | 29.88 | 30.60 | 227,714 | +0.65(+2.18%) |
Feb 16, 2016 | 30.24 | 30.48 | 29.22 | 29.94 | 232,113 | -0.07(-0.24%) |
Feb 12, 2016 | 30.10 | 30.01 | 30.01 | 30.01 | 221,842 | +0.04(+0.15%) |
Feb 11, 2016 | 29.30 | 30.06 | 29.26 | 29.97 | 172,518 | +0.29(+0.97%) |
Feb 10, 2016 | 30.04 | 30.28 | 29.65 | 29.68 | 181,326 | -0.32(-1.08%) |
Feb 09, 2016 | 29.68 | 30.53 | 29.37 | 30.01 | 145,557 | +0.10(+0.32%) |
Feb 08, 2016 | 28.96 | 30.07 | 28.92 | 29.91 | 245,965 | +0.74(+2.54%) |
Feb 05, 2016 | 29.73 | 29.88 | 29.14 | 29.17 | 221,572 | -0.57(-1.90%) |
Feb 04, 2016 | 29.57 | 30.12 | 29.52 | 29.74 | 185,671 | -0.03(-0.10%) |
Feb 03, 2016 | 29.88 | 30.21 | 29.18 | 29.77 | 176,126 | +0.13(+0.45%) |
Feb 02, 2016 | 30.14 | 30.14 | 29.59 | 29.63 | 174,139 | -0.75(-2.47%) |