Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.75 | 25.50 | 24.75 | 24.91 | 7,427 | -0.45(-1.77%) |
Apr 28, 2016 | 25.56 | 25.65 | 25.36 | 25.36 | 7,139 | -0.37(-1.43%) |
Apr 27, 2016 | 25.92 | 25.92 | 25.46 | 25.73 | 6,836 | +0.03(+0.11%) |
Apr 26, 2016 | 25.83 | 25.85 | 25.68 | 25.70 | 15,972 | -0.17(-0.66%) |
Apr 25, 2016 | 25.75 | 25.87 | 25.54 | 25.87 | 7,814 | -0.12(-0.46%) |
Apr 22, 2016 | 25.85 | 26.31 | 25.73 | 25.99 | 9,581 | +0.44(+1.72%) |
Apr 21, 2016 | 25.71 | 25.71 | 25.55 | 25.55 | 5,664 | +0.41(+1.63%) |
Apr 20, 2016 | 25.26 | 25.59 | 25.10 | 25.14 | 3,916 | +0.22(+0.88%) |
Apr 19, 2016 | 25.24 | 25.47 | 24.90 | 24.92 | 3,205 | +0.04(+0.16%) |
Apr 18, 2016 | 24.70 | 25.13 | 24.63 | 24.88 | 7,074 | +0.18(+0.75%) |
Apr 15, 2016 | 24.93 | 24.93 | 24.44 | 24.70 | 2,529 | -0.25(-1.02%) |
Apr 14, 2016 | 24.69 | 25.10 | 24.69 | 24.95 | 6,581 | -0.10(-0.40%) |
Apr 13, 2016 | 24.60 | 25.28 | 24.60 | 25.05 | 36,479 | +0.66(+2.71%) |
Apr 12, 2016 | 24.17 | 24.40 | 24.12 | 24.39 | 14,267 | +0.53(+2.22%) |
Apr 11, 2016 | 23.80 | 24.20 | 23.80 | 23.86 | 15,107 | +0.23(+0.97%) |
Apr 08, 2016 | 23.75 | 23.82 | 23.59 | 23.63 | 22,398 | -0.05(-0.19%) |
Apr 07, 2016 | 23.52 | 23.97 | 23.47 | 23.68 | 5,509 | +0.05(+0.23%) |
Apr 06, 2016 | 23.10 | 23.66 | 23.10 | 23.62 | 6,364 | +0.24(+1.03%) |
Apr 05, 2016 | 23.77 | 23.77 | 23.09 | 23.38 | 421,983 | -0.18(-0.75%) |
Apr 04, 2016 | 23.58 | 23.80 | 23.55 | 23.56 | 7,390 | -0.13(-0.56%) |
Apr 01, 2016 | 23.48 | 23.75 | 23.48 | 23.69 | 27,082 | -0.24(-1.00%) |
Mar 31, 2016 | 24.00 | 24.21 | 23.93 | 23.93 | 5,301 | -0.17(-0.71%) |
Mar 30, 2016 | 23.74 | 24.15 | 23.74 | 24.10 | 5,912 | +0.53(+2.25%) |
Mar 29, 2016 | 23.35 | 23.63 | 23.04 | 23.57 | 10,168 | +0.02(+0.08%) |
Mar 28, 2016 | 23.39 | 23.55 | 23.14 | 23.55 | 9,169 | -0.04(-0.17%) |
Mar 24, 2016 | 23.59 | 23.59 | 23.59 | 0 | +0.02(+0.11%) | |
Mar 23, 2016 | 24.05 | 24.05 | 23.55 | 23.57 | 12,886 | -0.55(-2.30%) |
Mar 22, 2016 | 23.70 | 24.19 | 23.70 | 24.12 | 48,154 | +0.12(+0.50%) |
Mar 21, 2016 | 23.51 | 24.23 | 23.51 | 24.00 | 356,483 | +1.21(+5.31%) |
Mar 18, 2016 | 22.43 | 22.80 | 22.43 | 22.79 | 10,104 | +0.23(+1.02%) |
Mar 17, 2016 | 22.27 | 22.62 | 22.27 | 22.56 | 12,047 | -0.03(-0.13%) |
Mar 16, 2016 | 22.25 | 22.66 | 22.25 | 22.59 | 13,923 | +0.07(+0.31%) |
Mar 15, 2016 | 22.00 | 22.60 | 22.00 | 22.52 | 8,079 | -0.07(-0.29%) |
Mar 14, 2016 | 22.43 | 22.66 | 22.17 | 22.59 | 8,111 | +0.28(+1.23%) |
Mar 11, 2016 | 21.88 | 22.40 | 21.88 | 22.31 | 14,027 | +0.32(+1.46%) |
Mar 10, 2016 | 21.90 | 22.33 | 21.70 | 21.99 | 84,235 | +0.03(+0.14%) |
Mar 09, 2016 | 21.96 | 22.35 | 21.91 | 21.96 | 6,822 | -0.14(-0.63%) |
Mar 08, 2016 | 22.34 | 22.34 | 21.93 | 22.10 | 20,856 | -0.27(-1.21%) |
Mar 07, 2016 | 22.37 | 22.37 | 22.00 | 22.37 | 6,114 | -0.25(-1.11%) |
Mar 04, 2016 | 22.45 | 22.81 | 22.45 | 22.62 | 5,126 | +0.35(+1.57%) |
Mar 03, 2016 | 22.30 | 22.44 | 22.15 | 22.27 | 10,462 | -0.28(-1.24%) |
Mar 02, 2016 | 22.30 | 22.67 | 22.30 | 22.55 | 18,582 | +0.50(+2.24%) |
Mar 01, 2016 | 21.95 | 22.06 | 21.55 | 22.05 | 17,166 | +0.16(+0.71%) |
Feb 29, 2016 | 21.82 | 22.08 | 21.56 | 21.90 | 16,618 | -0.34(-1.53%) |
Feb 26, 2016 | 22.31 | 22.50 | 22.09 | 22.24 | 12,905 | +0.63(+2.92%) |
Feb 25, 2016 | 21.66 | 21.92 | 21.46 | 21.61 | 11,478 | -0.63(-2.83%) |
Feb 24, 2016 | 21.83 | 22.24 | 21.83 | 22.24 | 7,741 | -0.10(-0.45%) |
Feb 23, 2016 | 22.54 | 22.54 | 22.27 | 22.34 | 16,577 | -0.14(-0.62%) |
Feb 22, 2016 | 22.41 | 22.60 | 22.21 | 22.48 | 16,485 | +0.75(+3.45%) |
Feb 19, 2016 | 21.60 | 21.99 | 21.60 | 21.73 | 21,304 | -0.11(-0.50%) |
Feb 18, 2016 | 21.57 | 21.88 | 21.57 | 21.84 | 10,070 | +0.08(+0.37%) |
Feb 17, 2016 | 21.77 | 21.99 | 21.64 | 21.76 | 33,079 | +0.09(+0.42%) |
Feb 16, 2016 | 21.48 | 21.67 | 21.43 | 21.67 | 10,145 | +0.69(+3.31%) |
Feb 12, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.28(+1.33%) | |
Feb 11, 2016 | 20.41 | 20.73 | 20.31 | 20.70 | 13,147 | +0.14(+0.71%) |
Feb 10, 2016 | 20.76 | 20.85 | 20.55 | 20.55 | 18,359 | -0.02(-0.07%) |
Feb 09, 2016 | 20.46 | 20.68 | 20.37 | 20.57 | 29,042 | -0.23(-1.11%) |
Feb 08, 2016 | 20.79 | 20.80 | 20.42 | 20.80 | 30,435 | -0.32(-1.52%) |
Feb 05, 2016 | 21.43 | 21.43 | 20.94 | 21.12 | 10,080 | +0.01(+0.05%) |
Feb 04, 2016 | 21.31 | 21.31 | 21.01 | 21.11 | 11,887 | -0.34(-1.59%) |
Feb 03, 2016 | 21.33 | 21.45 | 21.05 | 21.45 | 23,558 | +0.18(+0.85%) |
Feb 02, 2016 | 21.17 | 21.51 | 21.17 | 21.27 | 26,350 | -0.24(-1.12%) |