Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.88 | 24.90 | 24.85 | 24.90 | 41,247 | +0.04(+0.16%) |
Apr 28, 2016 | 24.88 | 24.90 | 24.85 | 24.86 | 36,689 | -0.01(-0.03%) |
Apr 27, 2016 | 24.85 | 24.87 | 24.81 | 24.87 | 63,937 | +0.03(+0.13%) |
Apr 26, 2016 | 24.86 | 24.86 | 24.83 | 24.84 | 40,336 | -0.02(-0.10%) |
Apr 25, 2016 | 24.87 | 24.87 | 24.83 | 24.86 | 33,440 | +0.02(+0.10%) |
Apr 22, 2016 | 24.85 | 24.85 | 24.82 | 24.84 | 17,714 | +0.01(+0.03%) |
Apr 21, 2016 | 24.80 | 24.85 | 24.80 | 24.83 | 129,885 | +0.04(+0.16%) |
Apr 20, 2016 | 24.81 | 24.85 | 24.79 | 24.79 | 45,377 | -0.06(-0.23%) |
Apr 19, 2016 | 24.84 | 24.85 | 24.81 | 24.85 | 56,081 | +0.02(+0.07%) |
Apr 18, 2016 | 24.84 | 24.85 | 24.79 | 24.83 | 49,400 | +0.00(+0.00%) |
Apr 15, 2016 | 24.80 | 24.83 | 24.79 | 24.83 | 15,544 | +0.05(+0.20%) |
Apr 14, 2016 | 24.80 | 24.82 | 24.72 | 24.78 | 53,460 | -0.02(-0.07%) |
Apr 13, 2016 | 24.79 | 24.84 | 24.78 | 24.80 | 65,733 | -0.01(-0.03%) |
Apr 12, 2016 | 24.83 | 24.84 | 24.79 | 24.81 | 39,228 | -0.02(-0.10%) |
Apr 11, 2016 | 24.83 | 24.87 | 24.80 | 24.83 | 21,465 | +0.02(+0.10%) |
Apr 08, 2016 | 24.78 | 24.84 | 24.78 | 24.81 | 16,835 | -0.01(-0.03%) |
Apr 07, 2016 | 24.90 | 24.90 | 24.81 | 24.81 | 32,400 | -0.02(-0.07%) |
Apr 06, 2016 | 24.82 | 24.99 | 24.82 | 24.83 | 25,316 | -0.04(-0.16%) |
Apr 05, 2016 | 24.80 | 24.89 | 24.80 | 24.87 | 49,846 | +0.02(+0.10%) |
Apr 04, 2016 | 24.81 | 24.85 | 24.77 | 24.85 | 6,006,495 | +0.07(+0.30%) |
Apr 01, 2016 | 24.78 | 24.85 | 24.77 | 24.77 | 15,315 | +0.00(+0.02%) |
Mar 31, 2016 | 24.77 | 24.81 | 24.77 | 24.77 | 27,671 | -0.04(-0.16%) |
Mar 30, 2016 | 24.81 | 24.81 | 24.76 | 24.81 | 15,944 | +0.00(+0.00%) |
Mar 29, 2016 | 24.83 | 24.83 | 24.75 | 24.81 | 17,972 | +0.01(+0.03%) |
Mar 28, 2016 | 24.74 | 24.81 | 24.74 | 24.80 | 19,546 | +0.01(+0.03%) |
Mar 24, 2016 | 24.74 | 24.79 | 24.79 | 24.79 | 30,796 | +0.07(+0.28%) |
Mar 23, 2016 | 24.75 | 24.76 | 24.72 | 24.72 | 30,730 | -0.01(-0.06%) |
Mar 22, 2016 | 24.76 | 24.76 | 24.73 | 24.74 | 11,041 | -0.00(-0.01%) |
Mar 21, 2016 | 24.75 | 24.76 | 24.72 | 24.74 | 19,208 | +0.02(+0.08%) |
Mar 18, 2016 | 24.75 | 24.76 | 24.71 | 24.72 | 49,292 | -0.01(-0.03%) |
Mar 17, 2016 | 24.77 | 24.77 | 24.72 | 24.73 | 14,578 | +0.02(+0.07%) |
Mar 16, 2016 | 24.71 | 24.75 | 24.70 | 24.71 | 22,741 | +0.01(+0.03%) |
Mar 15, 2016 | 24.72 | 24.75 | 24.70 | 24.70 | 45,959 | +0.00(+0.00%) |
Mar 14, 2016 | 24.75 | 24.75 | 24.70 | 24.70 | 15,018 | -0.01(-0.03%) |
Mar 11, 2016 | 24.74 | 24.78 | 24.71 | 24.71 | 10,896 | -0.02(-0.10%) |
Mar 10, 2016 | 24.70 | 24.74 | 24.70 | 24.74 | 13,182 | +0.03(+0.13%) |
Mar 09, 2016 | 24.70 | 24.74 | 24.70 | 24.70 | 46,349 | -0.01(-0.03%) |
Mar 08, 2016 | 24.71 | 24.74 | 24.70 | 24.71 | 18,822 | -0.06(-0.23%) |
Mar 07, 2016 | 24.71 | 24.77 | 24.71 | 24.77 | 43,933 | +0.07(+0.26%) |
Mar 04, 2016 | 24.73 | 24.70 | 24.70 | 24.70 | 39,232 | +0.00(+0.00%) |
Mar 03, 2016 | 24.70 | 24.74 | 24.70 | 24.70 | 19,713 | +0.00(+0.00%) |
Mar 02, 2016 | 24.73 | 24.74 | 24.70 | 24.70 | 19,575 | +0.00(+0.00%) |
Mar 01, 2016 | 24.70 | 24.75 | 24.68 | 24.70 | 25,009 | -0.02(-0.09%) |
Feb 29, 2016 | 24.72 | 24.73 | 24.70 | 24.73 | 8,839 | +0.03(+0.13%) |
Feb 26, 2016 | 24.71 | 24.73 | 24.69 | 24.69 | 29,371 | +0.00(+0.00%) |
Feb 25, 2016 | 24.70 | 24.75 | 24.69 | 24.69 | 31,625 | -0.01(-0.03%) |
Feb 24, 2016 | 24.71 | 24.75 | 24.70 | 24.70 | 26,411 | -0.01(-0.03%) |
Feb 23, 2016 | 24.74 | 24.74 | 24.71 | 24.71 | 25,885 | -0.02(-0.07%) |
Feb 22, 2016 | 24.68 | 24.75 | 24.68 | 24.73 | 32,145 | +0.01(+0.03%) |
Feb 19, 2016 | 24.73 | 24.74 | 24.64 | 24.72 | 21,801 | +0.08(+0.33%) |
Feb 18, 2016 | 24.68 | 24.73 | 24.62 | 24.64 | 10,682 | -0.02(-0.07%) |
Feb 17, 2016 | 24.62 | 24.69 | 24.60 | 24.65 | 12,908 | +0.03(+0.12%) |
Feb 16, 2016 | 24.55 | 24.65 | 24.55 | 24.62 | 19,436 | +0.02(+0.08%) |
Feb 12, 2016 | 24.67 | 24.60 | 24.60 | 24.60 | 38,554 | -0.12(-0.49%) |
Feb 11, 2016 | 24.64 | 24.73 | 24.64 | 24.73 | 37,138 | +0.00(+0.01%) |
Feb 10, 2016 | 24.69 | 24.73 | 24.69 | 24.72 | 23,487 | +0.02(+0.09%) |
Feb 09, 2016 | 24.73 | 24.77 | 24.70 | 24.70 | 137,106 | -0.01(-0.03%) |
Feb 08, 2016 | 24.73 | 24.76 | 24.70 | 24.71 | 12,040 | -0.05(-0.20%) |
Feb 05, 2016 | 24.79 | 24.79 | 24.73 | 24.76 | 19,877 | +0.01(+0.02%) |
Feb 04, 2016 | 24.77 | 24.79 | 24.74 | 24.75 | 8,839 | -0.01(-0.04%) |
Feb 03, 2016 | 24.76 | 24.80 | 24.73 | 24.76 | 65,606 | +0.01(+0.02%) |
Feb 02, 2016 | 24.73 | 24.76 | 24.72 | 24.76 | 27,533 | +0.02(+0.08%) |