Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.51 | 26.82 | 25.93 | 26.16 | 397,970 | -0.36(-1.35%) |
Apr 28, 2016 | 25.86 | 26.74 | 25.86 | 26.52 | 392,800 | +0.39(+1.50%) |
Apr 27, 2016 | 25.98 | 26.17 | 25.33 | 26.13 | 409,919 | +0.24(+0.91%) |
Apr 26, 2016 | 25.82 | 26.01 | 25.63 | 25.89 | 833,849 | +0.18(+0.68%) |
Apr 25, 2016 | 26.03 | 26.03 | 25.57 | 25.71 | 327,898 | -0.45(-1.73%) |
Apr 22, 2016 | 26.07 | 26.44 | 25.97 | 26.17 | 617,196 | -0.03(-0.10%) |
Apr 21, 2016 | 26.54 | 26.93 | 26.09 | 26.20 | 877,819 | -0.39(-1.45%) |
Apr 20, 2016 | 26.21 | 26.69 | 25.94 | 26.58 | 1,138,392 | +0.43(+1.66%) |
Apr 19, 2016 | 25.61 | 26.18 | 25.44 | 26.15 | 918,431 | +1.05(+4.20%) |
Apr 18, 2016 | 24.92 | 25.23 | 24.66 | 25.09 | 434,662 | +0.00(+0.00%) |
Apr 15, 2016 | 25.05 | 25.17 | 24.68 | 25.09 | 424,368 | +0.00(+0.00%) |
Apr 14, 2016 | 25.39 | 25.74 | 24.82 | 25.09 | 671,922 | -0.24(-0.93%) |
Apr 13, 2016 | 24.75 | 25.38 | 24.75 | 25.33 | 1,365,191 | +0.76(+3.08%) |
Apr 12, 2016 | 23.45 | 24.58 | 23.33 | 24.57 | 654,293 | +1.28(+5.52%) |
Apr 11, 2016 | 22.88 | 23.36 | 22.88 | 23.29 | 250,064 | +0.54(+2.38%) |
Apr 08, 2016 | 22.60 | 23.02 | 22.59 | 22.75 | 307,083 | +0.34(+1.51%) |
Apr 07, 2016 | 22.54 | 22.54 | 22.23 | 22.41 | 565,638 | -0.34(-1.52%) |
Apr 06, 2016 | 22.60 | 22.92 | 22.39 | 22.75 | 716,054 | +0.23(+1.02%) |
Apr 05, 2016 | 22.64 | 22.83 | 22.28 | 22.52 | 384,981 | -0.36(-1.57%) |
Apr 04, 2016 | 22.61 | 22.98 | 22.48 | 22.88 | 314,434 | +0.26(+1.14%) |
Apr 01, 2016 | 22.62 | 23.21 | 22.32 | 22.62 | 527,225 | -0.49(-2.11%) |
Mar 31, 2016 | 22.71 | 23.18 | 22.58 | 23.11 | 665,082 | +0.30(+1.30%) |
Mar 30, 2016 | 22.27 | 23.02 | 22.27 | 22.81 | 426,470 | +0.63(+2.83%) |
Mar 29, 2016 | 21.67 | 22.25 | 21.44 | 22.19 | 687,370 | -0.25(-1.11%) |
Mar 28, 2016 | 21.24 | 22.50 | 21.24 | 22.44 | 478,599 | +1.34(+6.37%) |
Mar 24, 2016 | 21.72 | 21.09 | 21.09 | 21.09 | 459,683 | -0.89(-4.05%) |
Mar 23, 2016 | 22.42 | 22.59 | 21.98 | 21.98 | 472,533 | -0.60(-2.64%) |
Mar 22, 2016 | 21.92 | 22.69 | 21.92 | 22.58 | 670,055 | +0.35(+1.57%) |
Mar 21, 2016 | 22.63 | 22.85 | 22.20 | 22.23 | 188,980 | -0.40(-1.78%) |
Mar 18, 2016 | 22.53 | 22.99 | 22.41 | 22.63 | 646,228 | +0.07(+0.33%) |
Mar 17, 2016 | 21.74 | 22.73 | 21.23 | 22.56 | 464,535 | +0.90(+4.14%) |
Mar 16, 2016 | 21.64 | 21.80 | 21.01 | 21.66 | 680,895 | -0.15(-0.71%) |
Mar 15, 2016 | 22.01 | 22.27 | 21.72 | 21.82 | 534,667 | -0.62(-2.75%) |
Mar 14, 2016 | 22.45 | 22.62 | 21.70 | 22.43 | 478,064 | -0.56(-2.42%) |
Mar 11, 2016 | 22.37 | 23.16 | 22.30 | 22.99 | 643,288 | +0.86(+3.91%) |
Mar 10, 2016 | 22.48 | 22.75 | 21.25 | 22.12 | 662,417 | -0.23(-1.02%) |
Mar 09, 2016 | 22.06 | 22.59 | 21.82 | 22.35 | 552,226 | +0.54(+2.49%) |
Mar 08, 2016 | 22.53 | 22.64 | 21.80 | 21.81 | 584,279 | -0.88(-3.87%) |
Mar 07, 2016 | 21.77 | 22.69 | 21.68 | 22.69 | 637,155 | +0.85(+3.90%) |
Mar 04, 2016 | 21.81 | 22.29 | 21.44 | 21.84 | 783,978 | +0.15(+0.71%) |
Mar 03, 2016 | 21.23 | 21.71 | 20.90 | 21.68 | 778,054 | +0.51(+2.41%) |
Mar 02, 2016 | 20.54 | 21.19 | 20.54 | 21.17 | 940,812 | +0.65(+3.17%) |
Mar 01, 2016 | 20.20 | 20.60 | 20.00 | 20.52 | 566,814 | +0.37(+1.83%) |
Feb 29, 2016 | 20.01 | 20.37 | 19.83 | 20.15 | 457,708 | +0.31(+1.55%) |
Feb 26, 2016 | 20.33 | 20.33 | 19.84 | 19.85 | 432,650 | +0.02(+0.10%) |
Feb 25, 2016 | 19.53 | 19.95 | 19.44 | 19.83 | 264,159 | +0.36(+1.82%) |
Feb 24, 2016 | 19.50 | 19.71 | 19.27 | 19.47 | 567,146 | -0.34(-1.69%) |
Feb 23, 2016 | 19.91 | 19.99 | 19.65 | 19.81 | 338,210 | -0.24(-1.20%) |
Feb 22, 2016 | 20.01 | 20.22 | 19.91 | 20.05 | 310,347 | +0.36(+1.80%) |
Feb 19, 2016 | 19.54 | 19.81 | 19.43 | 19.69 | 263,368 | -0.13(-0.68%) |
Feb 18, 2016 | 20.23 | 20.23 | 19.81 | 19.83 | 586,039 | -0.18(-0.90%) |
Feb 17, 2016 | 19.65 | 20.13 | 19.46 | 20.01 | 396,954 | +0.64(+3.29%) |
Feb 16, 2016 | 19.93 | 19.93 | 19.26 | 19.37 | 393,106 | -0.29(-1.47%) |
Feb 12, 2016 | 19.23 | 19.66 | 19.66 | 19.66 | 380,731 | +0.89(+4.75%) |
Feb 11, 2016 | 18.44 | 19.02 | 18.43 | 18.77 | 565,385 | -0.53(-2.74%) |
Feb 10, 2016 | 19.31 | 19.40 | 19.06 | 19.30 | 266,244 | +0.07(+0.38%) |
Feb 09, 2016 | 19.30 | 19.44 | 19.10 | 19.22 | 1,040,909 | -0.34(-1.71%) |
Feb 08, 2016 | 19.52 | 19.75 | 19.23 | 19.56 | 385,117 | -0.34(-1.68%) |
Feb 05, 2016 | 19.62 | 19.97 | 19.44 | 19.89 | 395,941 | +0.17(+0.85%) |
Feb 04, 2016 | 19.71 | 20.38 | 19.64 | 19.73 | 681,608 | +0.03(+0.17%) |
Feb 03, 2016 | 18.97 | 19.72 | 18.50 | 19.69 | 626,263 | +0.87(+4.63%) |
Feb 02, 2016 | 19.03 | 19.10 | 18.69 | 18.82 | 405,033 | -0.64(-3.27%) |