Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.92 | 25.10 | 24.49 | 24.82 | 49,227 | -0.04(-0.15%) |
Apr 28, 2016 | 24.79 | 25.05 | 24.22 | 24.86 | 68,436 | +0.07(+0.27%) |
Apr 27, 2016 | 24.81 | 24.99 | 24.48 | 24.80 | 85,590 | +0.01(+0.04%) |
Apr 26, 2016 | 24.60 | 24.85 | 24.07 | 24.79 | 139,777 | +0.34(+1.38%) |
Apr 25, 2016 | 24.33 | 24.91 | 24.00 | 24.45 | 86,282 | -0.02(-0.08%) |
Apr 22, 2016 | 24.29 | 24.50 | 23.71 | 24.47 | 77,336 | +0.27(+1.13%) |
Apr 21, 2016 | 25.09 | 25.16 | 23.86 | 24.19 | 82,200 | -0.99(-3.92%) |
Apr 20, 2016 | 24.81 | 25.18 | 24.81 | 25.18 | 94,498 | +0.27(+1.09%) |
Apr 19, 2016 | 24.90 | 24.99 | 24.57 | 24.91 | 48,807 | +0.01(+0.04%) |
Apr 18, 2016 | 24.33 | 24.90 | 24.01 | 24.90 | 67,783 | +0.64(+2.63%) |
Apr 15, 2016 | 24.09 | 24.42 | 24.09 | 24.26 | 51,195 | +0.09(+0.39%) |
Apr 14, 2016 | 23.78 | 24.23 | 23.78 | 24.17 | 50,504 | +0.49(+2.06%) |
Apr 13, 2016 | 23.68 | 24.07 | 23.50 | 23.68 | 117,139 | +0.05(+0.20%) |
Apr 12, 2016 | 23.88 | 23.89 | 23.19 | 23.63 | 77,258 | -0.27(-1.14%) |
Apr 11, 2016 | 23.96 | 24.35 | 23.66 | 23.90 | 95,271 | +0.14(+0.59%) |
Apr 08, 2016 | 22.54 | 23.82 | 22.32 | 23.76 | 160,215 | +1.29(+5.73%) |
Apr 07, 2016 | 21.95 | 22.48 | 21.34 | 22.48 | 60,540 | +0.32(+1.44%) |
Apr 06, 2016 | 21.95 | 22.20 | 20.77 | 22.16 | 49,020 | +0.18(+0.81%) |
Apr 05, 2016 | 21.98 | 22.67 | 21.65 | 21.98 | 51,923 | -0.47(-2.09%) |
Apr 04, 2016 | 22.94 | 22.94 | 22.29 | 22.45 | 62,966 | -0.48(-2.09%) |
Apr 01, 2016 | 22.56 | 23.20 | 22.56 | 22.93 | 49,989 | +0.15(+0.66%) |
Mar 31, 2016 | 22.86 | 23.17 | 22.15 | 22.78 | 123,359 | -0.07(-0.29%) |
Mar 30, 2016 | 22.29 | 22.93 | 22.11 | 22.84 | 130,044 | +0.76(+3.45%) |
Mar 29, 2016 | 21.95 | 22.30 | 20.97 | 22.08 | 70,325 | +0.08(+0.38%) |
Mar 28, 2016 | 22.22 | 22.36 | 21.34 | 22.00 | 204,663 | -0.08(-0.34%) |
Mar 24, 2016 | 21.88 | 22.07 | 22.07 | 22.07 | 72,052 | +0.01(+0.04%) |
Mar 23, 2016 | 21.84 | 22.26 | 21.63 | 22.06 | 98,946 | +0.08(+0.38%) |
Mar 22, 2016 | 21.26 | 22.12 | 21.20 | 21.98 | 61,977 | +0.43(+2.01%) |
Mar 21, 2016 | 21.54 | 21.81 | 20.98 | 21.54 | 44,254 | -0.16(-0.74%) |
Mar 18, 2016 | 22.63 | 22.68 | 21.38 | 21.70 | 149,741 | -0.79(-3.51%) |
Mar 17, 2016 | 21.72 | 22.65 | 21.31 | 22.49 | 149,071 | +1.48(+7.02%) |
Mar 16, 2016 | 20.46 | 21.07 | 20.07 | 21.02 | 82,257 | +0.53(+2.60%) |
Mar 15, 2016 | 20.96 | 21.47 | 20.39 | 20.48 | 116,939 | -0.73(-3.44%) |
Mar 14, 2016 | 20.63 | 21.27 | 20.30 | 21.22 | 96,102 | +0.72(+3.52%) |
Mar 11, 2016 | 21.06 | 21.42 | 20.10 | 20.49 | 166,168 | -0.33(-1.57%) |
Mar 10, 2016 | 24.58 | 24.58 | 20.40 | 20.82 | 343,755 | -3.94(-15.92%) |
Mar 09, 2016 | 23.57 | 24.83 | 23.44 | 24.76 | 103,741 | +1.35(+5.76%) |
Mar 08, 2016 | 22.75 | 23.39 | 22.74 | 23.42 | 134,986 | +0.54(+2.37%) |
Mar 07, 2016 | 23.09 | 23.37 | 22.61 | 22.87 | 81,152 | -0.27(-1.17%) |
Mar 04, 2016 | 23.04 | 23.38 | 22.98 | 23.14 | 44,443 | +0.03(+0.12%) |
Mar 03, 2016 | 22.51 | 23.26 | 22.13 | 23.12 | 109,125 | +0.52(+2.32%) |
Mar 02, 2016 | 22.10 | 22.61 | 21.88 | 22.59 | 109,360 | +0.52(+2.38%) |
Mar 01, 2016 | 22.10 | 22.25 | 21.47 | 22.07 | 93,507 | +0.17(+0.77%) |
Feb 29, 2016 | 22.25 | 22.25 | 21.88 | 21.90 | 66,208 | -0.10(-0.47%) |
Feb 26, 2016 | 22.18 | 22.21 | 21.71 | 22.00 | 72,792 | -0.12(-0.55%) |
Feb 25, 2016 | 22.08 | 22.24 | 21.89 | 22.12 | 33,926 | +0.08(+0.38%) |
Feb 24, 2016 | 21.43 | 22.16 | 20.86 | 22.04 | 72,265 | +0.33(+1.51%) |
Feb 23, 2016 | 20.75 | 21.77 | 20.65 | 21.71 | 128,519 | +0.81(+3.90%) |
Feb 22, 2016 | 21.23 | 21.65 | 20.79 | 20.90 | 76,647 | -0.17(-0.80%) |
Feb 19, 2016 | 21.77 | 22.09 | 20.80 | 21.07 | 155,575 | -0.79(-3.60%) |
Feb 18, 2016 | 22.94 | 23.18 | 21.78 | 21.85 | 116,459 | -1.00(-4.38%) |
Feb 17, 2016 | 22.26 | 22.88 | 22.10 | 22.85 | 109,777 | +0.85(+3.87%) |
Feb 16, 2016 | 22.46 | 23.24 | 21.81 | 22.00 | 87,419 | -0.13(-0.59%) |
Feb 12, 2016 | 21.37 | 22.13 | 22.13 | 22.13 | 130,735 | +0.95(+4.46%) |
Feb 11, 2016 | 19.93 | 21.24 | 19.86 | 21.19 | 95,150 | +0.95(+4.67%) |
Feb 10, 2016 | 20.33 | 20.63 | 20.22 | 20.24 | 51,010 | +0.10(+0.51%) |
Feb 09, 2016 | 19.90 | 20.58 | 19.90 | 20.14 | 57,818 | -0.12(-0.60%) |
Feb 08, 2016 | 19.72 | 20.31 | 19.28 | 20.26 | 75,804 | +0.35(+1.74%) |
Feb 05, 2016 | 20.21 | 20.41 | 19.75 | 19.91 | 121,494 | -0.41(-2.03%) |
Feb 04, 2016 | 21.18 | 21.34 | 19.84 | 20.33 | 89,632 | -1.06(-4.95%) |
Feb 03, 2016 | 21.13 | 21.64 | 20.35 | 21.38 | 105,184 | +0.37(+1.74%) |
Feb 02, 2016 | 20.78 | 21.34 | 20.76 | 21.02 | 65,777 | -0.15(-0.71%) |