Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.45 | 26.45 | 24.44 | 24.91 | 17,576 | -0.22(-0.89%) |
Apr 28, 2016 | 25.32 | 25.81 | 25.02 | 25.13 | 18,669 | -0.28(-1.09%) |
Apr 27, 2016 | 24.94 | 25.55 | 24.94 | 25.41 | 10,220 | +0.49(+1.97%) |
Apr 26, 2016 | 23.61 | 25.05 | 23.24 | 24.92 | 34,020 | +0.88(+3.66%) |
Apr 25, 2016 | 24.39 | 24.94 | 23.91 | 24.04 | 21,497 | -0.41(-1.66%) |
Apr 22, 2016 | 23.47 | 27.66 | 23.35 | 24.44 | 173,096 | +1.31(+5.66%) |
Apr 21, 2016 | 23.76 | 23.95 | 23.14 | 23.14 | 19,465 | -0.62(-2.61%) |
Apr 20, 2016 | 23.73 | 23.92 | 23.73 | 23.76 | 10,451 | -0.11(-0.47%) |
Apr 19, 2016 | 24.60 | 24.73 | 23.82 | 23.87 | 21,881 | -0.84(-3.42%) |
Apr 18, 2016 | 23.48 | 24.76 | 23.48 | 24.71 | 36,305 | +1.14(+4.82%) |
Apr 15, 2016 | 23.20 | 23.82 | 23.12 | 23.57 | 13,490 | +0.20(+0.85%) |
Apr 14, 2016 | 23.38 | 23.56 | 23.22 | 23.38 | 12,902 | +0.05(+0.22%) |
Apr 13, 2016 | 22.64 | 23.34 | 22.64 | 23.32 | 8,190 | +0.58(+2.54%) |
Apr 12, 2016 | 22.54 | 22.85 | 22.42 | 22.75 | 11,279 | +0.22(+0.96%) |
Apr 11, 2016 | 22.70 | 22.94 | 22.42 | 22.53 | 11,880 | +0.09(+0.42%) |
Apr 08, 2016 | 22.77 | 23.04 | 22.42 | 22.44 | 6,835 | -0.28(-1.25%) |
Apr 07, 2016 | 23.19 | 23.53 | 22.53 | 22.72 | 15,128 | -0.66(-2.84%) |
Apr 06, 2016 | 23.32 | 23.68 | 23.27 | 23.38 | 10,000 | +0.03(+0.11%) |
Apr 05, 2016 | 23.66 | 23.74 | 23.32 | 23.36 | 12,137 | -0.43(-1.81%) |
Apr 04, 2016 | 23.80 | 24.02 | 23.71 | 23.79 | 10,657 | +0.01(+0.04%) |
Apr 01, 2016 | 23.57 | 23.86 | 23.45 | 23.78 | 15,305 | -0.01(-0.04%) |
Mar 31, 2016 | 23.88 | 23.88 | 23.78 | 23.79 | 10,675 | -0.03(-0.14%) |
Mar 30, 2016 | 23.85 | 23.85 | 23.66 | 23.82 | 16,757 | -0.03(-0.11%) |
Mar 29, 2016 | 23.95 | 24.05 | 23.60 | 23.85 | 42,001 | +0.03(+0.11%) |
Mar 28, 2016 | 23.74 | 24.14 | 23.44 | 23.82 | 19,604 | +0.40(+1.69%) |
Mar 24, 2016 | 23.70 | 23.43 | 23.43 | 23.43 | 20,354 | -0.24(-1.02%) |
Mar 23, 2016 | 24.56 | 24.56 | 23.64 | 23.67 | 15,504 | -0.77(-3.17%) |
Mar 22, 2016 | 24.50 | 24.59 | 24.25 | 24.44 | 17,390 | -0.30(-1.22%) |
Mar 21, 2016 | 23.76 | 24.85 | 23.74 | 24.74 | 21,278 | +1.12(+4.73%) |
Mar 18, 2016 | 23.18 | 23.74 | 22.99 | 23.63 | 27,907 | +0.62(+2.69%) |
Mar 17, 2016 | 22.17 | 23.06 | 22.08 | 23.01 | 12,165 | +1.35(+6.23%) |
Mar 16, 2016 | 21.45 | 21.72 | 21.32 | 21.66 | 8,473 | +0.31(+1.45%) |
Mar 15, 2016 | 21.49 | 21.49 | 21.21 | 21.35 | 9,992 | -0.27(-1.23%) |
Mar 14, 2016 | 21.67 | 21.70 | 21.25 | 21.61 | 12,202 | +0.01(+0.04%) |
Mar 11, 2016 | 21.33 | 21.68 | 21.30 | 21.61 | 9,652 | +0.27(+1.25%) |
Mar 10, 2016 | 21.39 | 21.49 | 20.88 | 21.34 | 15,198 | -0.11(-0.52%) |
Mar 09, 2016 | 22.09 | 22.35 | 21.12 | 21.45 | 20,428 | -0.56(-2.54%) |
Mar 08, 2016 | 22.48 | 23.10 | 22.00 | 22.01 | 15,598 | -0.52(-2.33%) |
Mar 07, 2016 | 23.13 | 23.45 | 22.26 | 22.53 | 16,933 | -0.34(-1.50%) |
Mar 04, 2016 | 23.40 | 23.94 | 22.72 | 22.88 | 22,152 | -0.54(-2.31%) |
Mar 03, 2016 | 22.04 | 23.75 | 22.04 | 23.42 | 42,913 | +1.56(+7.12%) |
Mar 02, 2016 | 20.99 | 22.12 | 20.67 | 21.86 | 31,763 | +0.71(+3.37%) |
Mar 01, 2016 | 20.12 | 21.17 | 20.12 | 21.15 | 28,319 | +0.57(+2.76%) |
Feb 29, 2016 | 20.20 | 20.83 | 19.96 | 20.58 | 16,397 | +0.48(+2.40%) |
Feb 26, 2016 | 20.18 | 20.40 | 19.93 | 20.10 | 21,837 | -0.13(-0.64%) |
Feb 25, 2016 | 20.30 | 20.46 | 19.94 | 20.23 | 13,174 | +0.09(+0.47%) |
Feb 24, 2016 | 19.51 | 20.34 | 19.39 | 20.14 | 21,004 | +0.58(+2.99%) |
Feb 23, 2016 | 19.58 | 19.82 | 19.49 | 19.55 | 19,968 | -0.11(-0.57%) |
Feb 22, 2016 | 19.47 | 19.96 | 19.22 | 19.66 | 32,570 | +0.42(+2.19%) |
Feb 19, 2016 | 18.68 | 19.75 | 18.62 | 19.24 | 25,140 | +0.62(+3.32%) |
Feb 18, 2016 | 18.49 | 18.68 | 18.05 | 18.62 | 26,420 | +0.29(+1.59%) |
Feb 17, 2016 | 19.34 | 19.75 | 18.19 | 18.33 | 30,975 | -0.79(-4.14%) |
Feb 16, 2016 | 19.35 | 19.60 | 18.72 | 19.12 | 35,294 | -0.49(-2.50%) |
Feb 12, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 33,031 | +0.03(+0.18%) |
Feb 11, 2016 | 20.94 | 21.79 | 19.56 | 19.58 | 35,389 | -1.55(-7.33%) |
Feb 10, 2016 | 22.49 | 23.58 | 21.12 | 21.12 | 28,600 | -0.85(-3.87%) |
Feb 09, 2016 | 22.19 | 22.92 | 21.97 | 21.98 | 22,211 | -1.24(-5.33%) |
Feb 08, 2016 | 23.13 | 25.38 | 21.92 | 23.21 | 64,726 | +0.08(+0.33%) |
Feb 05, 2016 | 23.90 | 23.90 | 23.13 | 23.14 | 28,898 | -0.81(-3.38%) |
Feb 04, 2016 | 24.93 | 24.93 | 23.82 | 23.94 | 16,685 | -1.20(-4.79%) |
Feb 03, 2016 | 25.61 | 25.61 | 25.03 | 25.15 | 23,616 | -0.26(-1.02%) |
Feb 02, 2016 | 26.15 | 26.15 | 25.24 | 25.41 | 34,290 | -1.05(-3.96%) |