Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.46 | 25.71 | 24.90 | 25.29 | 123,771 | -0.26(-1.02%) |
Apr 28, 2016 | 25.09 | 26.15 | 24.70 | 25.55 | 139,919 | +0.43(+1.71%) |
Apr 27, 2016 | 25.22 | 25.52 | 24.84 | 25.12 | 118,907 | -0.06(-0.24%) |
Apr 26, 2016 | 25.36 | 25.63 | 24.37 | 25.18 | 118,604 | -0.19(-0.75%) |
Apr 25, 2016 | 25.91 | 25.92 | 25.10 | 25.37 | 189,009 | -0.51(-1.97%) |
Apr 22, 2016 | 26.02 | 26.30 | 25.59 | 25.88 | 167,756 | -0.02(-0.08%) |
Apr 21, 2016 | 25.53 | 25.97 | 25.34 | 25.90 | 151,335 | +0.36(+1.41%) |
Apr 20, 2016 | 26.17 | 26.53 | 25.04 | 25.54 | 244,376 | -0.59(-2.26%) |
Apr 19, 2016 | 25.71 | 27.29 | 25.57 | 26.13 | 247,725 | +0.35(+1.36%) |
Apr 18, 2016 | 24.31 | 26.10 | 24.28 | 25.78 | 218,204 | +1.32(+5.40%) |
Apr 15, 2016 | 23.89 | 24.91 | 23.75 | 24.46 | 103,018 | +0.44(+1.83%) |
Apr 14, 2016 | 24.63 | 24.96 | 23.87 | 24.02 | 233,346 | -0.49(-2.00%) |
Apr 13, 2016 | 23.88 | 24.59 | 23.22 | 24.51 | 158,756 | +0.78(+3.29%) |
Apr 12, 2016 | 23.50 | 23.87 | 22.84 | 23.73 | 114,821 | +0.19(+0.81%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.07 | 23.54 | 145,208 | -0.39(-1.63%) |
Apr 08, 2016 | 23.99 | 24.03 | 23.17 | 23.93 | 108,084 | +0.29(+1.23%) |
Apr 07, 2016 | 24.09 | 24.79 | 23.40 | 23.64 | 133,732 | -0.63(-2.60%) |
Apr 06, 2016 | 22.59 | 24.43 | 22.59 | 24.27 | 204,564 | +1.77(+7.87%) |
Apr 05, 2016 | 21.21 | 23.00 | 21.21 | 22.50 | 247,482 | +1.12(+5.24%) |
Apr 04, 2016 | 21.27 | 21.49 | 21.01 | 21.38 | 211,994 | +0.13(+0.61%) |
Apr 01, 2016 | 20.70 | 21.27 | 20.13 | 21.25 | 237,850 | +0.57(+2.76%) |
Mar 31, 2016 | 20.41 | 21.45 | 20.08 | 20.68 | 296,077 | +0.43(+2.12%) |
Mar 30, 2016 | 21.05 | 21.63 | 20.18 | 20.25 | 234,035 | -0.63(-3.02%) |
Mar 29, 2016 | 20.22 | 20.97 | 19.99 | 20.88 | 364,841 | +0.63(+3.11%) |
Mar 28, 2016 | 20.27 | 20.31 | 19.62 | 20.25 | 162,842 | -0.08(-0.39%) |
Mar 24, 2016 | 19.74 | 20.33 | 20.33 | 20.33 | 141,600 | +0.47(+2.37%) |
Mar 23, 2016 | 20.53 | 20.70 | 19.66 | 19.86 | 173,312 | -0.82(-3.97%) |
Mar 22, 2016 | 20.43 | 21.01 | 20.43 | 20.68 | 323,658 | +0.23(+1.12%) |
Mar 21, 2016 | 19.91 | 20.52 | 19.63 | 20.45 | 402,318 | +0.57(+2.87%) |
Mar 18, 2016 | 18.86 | 20.08 | 18.34 | 19.88 | 356,660 | +1.21(+6.48%) |
Mar 17, 2016 | 19.56 | 19.77 | 17.42 | 18.67 | 660,760 | -0.87(-4.45%) |
Mar 16, 2016 | 19.46 | 19.75 | 18.51 | 19.54 | 224,640 | -0.39(-1.96%) |
Mar 15, 2016 | 21.20 | 21.33 | 19.72 | 19.93 | 147,380 | -1.44(-6.74%) |
Mar 14, 2016 | 20.99 | 21.94 | 20.49 | 21.37 | 219,458 | +0.27(+1.28%) |
Mar 11, 2016 | 21.16 | 21.30 | 20.57 | 21.10 | 169,338 | -0.11(-0.52%) |
Mar 10, 2016 | 21.34 | 21.64 | 20.98 | 21.21 | 63,641 | -0.10(-0.47%) |
Mar 09, 2016 | 21.64 | 21.87 | 21.00 | 21.31 | 110,552 | -0.43(-1.98%) |
Mar 08, 2016 | 22.81 | 23.00 | 21.57 | 21.74 | 108,185 | -1.29(-5.60%) |
Mar 07, 2016 | 22.55 | 23.20 | 22.44 | 23.03 | 67,913 | +0.44(+1.95%) |
Mar 04, 2016 | 21.71 | 23.27 | 21.64 | 22.59 | 215,954 | +0.79(+3.62%) |
Mar 03, 2016 | 22.93 | 23.15 | 21.42 | 21.80 | 216,293 | -1.46(-6.28%) |
Mar 02, 2016 | 22.36 | 23.81 | 21.16 | 23.26 | 166,981 | +0.76(+3.38%) |
Mar 01, 2016 | 23.51 | 23.51 | 22.03 | 22.50 | 129,259 | -0.56(-2.43%) |
Feb 29, 2016 | 23.43 | 24.76 | 22.57 | 23.06 | 196,577 | -0.42(-1.79%) |
Feb 26, 2016 | 23.37 | 23.98 | 22.81 | 23.48 | 106,789 | +0.40(+1.73%) |
Feb 25, 2016 | 23.46 | 23.72 | 22.28 | 23.08 | 118,475 | -0.34(-1.45%) |
Feb 24, 2016 | 21.91 | 23.87 | 21.36 | 23.42 | 186,213 | +1.27(+5.73%) |
Feb 23, 2016 | 23.45 | 24.35 | 22.14 | 22.15 | 182,606 | -1.46(-6.18%) |
Feb 22, 2016 | 22.53 | 23.68 | 22.16 | 23.61 | 255,272 | +1.38(+6.21%) |
Feb 19, 2016 | 21.61 | 22.48 | 21.47 | 22.23 | 71,449 | +0.50(+2.30%) |
Feb 18, 2016 | 23.29 | 23.29 | 21.65 | 21.73 | 97,530 | -1.48(-6.38%) |
Feb 17, 2016 | 22.65 | 24.26 | 22.51 | 23.21 | 143,092 | +0.71(+3.16%) |
Feb 16, 2016 | 21.77 | 22.84 | 21.12 | 22.50 | 227,051 | +1.05(+4.90%) |
Feb 12, 2016 | 23.98 | 21.45 | 21.45 | 21.45 | 240,500 | -2.17(-9.19%) |
Feb 11, 2016 | 24.20 | 24.72 | 23.24 | 23.62 | 136,586 | -1.13(-4.57%) |
Feb 10, 2016 | 24.46 | 25.63 | 24.37 | 24.75 | 84,238 | +0.44(+1.81%) |
Feb 09, 2016 | 23.72 | 24.77 | 23.34 | 24.31 | 105,948 | +0.14(+0.58%) |
Feb 08, 2016 | 25.92 | 26.50 | 23.64 | 24.17 | 124,077 | -2.20(-8.34%) |
Feb 05, 2016 | 25.80 | 26.57 | 25.43 | 26.37 | 206,725 | +0.43(+1.66%) |
Feb 04, 2016 | 26.29 | 27.09 | 25.44 | 25.94 | 109,670 | -0.43(-1.63%) |
Feb 03, 2016 | 26.70 | 26.76 | 25.14 | 26.37 | 101,714 | +0.00(+0.00%) |
Feb 02, 2016 | 27.01 | 27.05 | 25.95 | 26.37 | 74,153 | -1.00(-3.65%) |