Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.34 | 24.60 | 24.12 | 24.51 | 117,633 | +0.02(+0.06%) |
Apr 28, 2016 | 24.19 | 24.52 | 24.19 | 24.50 | 91,084 | +0.06(+0.25%) |
Apr 27, 2016 | 23.90 | 24.49 | 23.73 | 24.43 | 150,334 | +0.47(+1.98%) |
Apr 26, 2016 | 23.63 | 24.15 | 23.63 | 23.96 | 82,832 | +0.32(+1.35%) |
Apr 25, 2016 | 23.69 | 23.78 | 23.52 | 23.64 | 57,208 | -0.06(-0.26%) |
Apr 22, 2016 | 23.33 | 23.73 | 23.20 | 23.70 | 73,652 | +0.44(+1.90%) |
Apr 21, 2016 | 23.83 | 23.84 | 23.26 | 23.26 | 49,578 | -0.54(-2.29%) |
Apr 20, 2016 | 23.68 | 23.96 | 23.52 | 23.80 | 45,200 | +0.12(+0.49%) |
Apr 19, 2016 | 24.05 | 24.26 | 23.56 | 23.69 | 133,672 | -0.21(-0.88%) |
Apr 18, 2016 | 23.70 | 23.96 | 23.52 | 23.90 | 58,114 | +0.33(+1.42%) |
Apr 15, 2016 | 23.52 | 23.87 | 23.32 | 23.56 | 97,900 | -0.02(-0.07%) |
Apr 14, 2016 | 23.75 | 23.87 | 23.43 | 23.58 | 68,502 | -0.12(-0.49%) |
Apr 13, 2016 | 23.42 | 23.88 | 23.25 | 23.70 | 78,480 | +0.37(+1.60%) |
Apr 12, 2016 | 23.17 | 23.53 | 23.10 | 23.32 | 63,870 | +0.15(+0.64%) |
Apr 11, 2016 | 23.37 | 23.62 | 23.16 | 23.17 | 57,003 | -0.17(-0.73%) |
Apr 08, 2016 | 23.07 | 23.49 | 22.97 | 23.35 | 86,383 | +0.37(+1.62%) |
Apr 07, 2016 | 23.00 | 23.35 | 22.79 | 22.97 | 97,615 | -0.18(-0.77%) |
Apr 06, 2016 | 23.34 | 23.42 | 22.93 | 23.15 | 56,605 | -0.08(-0.33%) |
Apr 05, 2016 | 23.25 | 23.42 | 23.10 | 23.23 | 72,368 | -0.22(-0.93%) |
Apr 04, 2016 | 23.20 | 23.46 | 23.00 | 23.45 | 94,825 | +0.08(+0.33%) |
Apr 01, 2016 | 23.40 | 23.60 | 23.21 | 23.37 | 81,523 | -0.10(-0.43%) |
Mar 31, 2016 | 23.44 | 23.75 | 23.39 | 23.47 | 145,194 | +0.16(+0.70%) |
Mar 30, 2016 | 23.14 | 23.39 | 22.85 | 23.31 | 139,861 | +0.29(+1.25%) |
Mar 29, 2016 | 22.44 | 23.08 | 22.44 | 23.02 | 77,646 | +0.50(+2.21%) |
Mar 28, 2016 | 22.72 | 22.82 | 22.31 | 22.52 | 64,422 | -0.20(-0.89%) |
Mar 24, 2016 | 22.50 | 22.72 | 22.72 | 22.72 | 106,377 | +0.17(+0.76%) |
Mar 23, 2016 | 22.48 | 22.81 | 22.31 | 22.55 | 122,181 | +0.09(+0.38%) |
Mar 22, 2016 | 22.09 | 22.54 | 22.00 | 22.47 | 158,413 | +0.33(+1.51%) |
Mar 21, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 116,257 | -0.26(-1.18%) |
Mar 18, 2016 | 22.56 | 22.75 | 22.36 | 22.40 | 168,603 | -0.05(-0.21%) |
Mar 17, 2016 | 21.98 | 22.55 | 21.94 | 22.44 | 144,542 | +0.54(+2.48%) |
Mar 16, 2016 | 21.97 | 22.35 | 21.88 | 21.90 | 221,945 | -0.07(-0.32%) |
Mar 15, 2016 | 21.84 | 22.06 | 21.50 | 21.97 | 325,013 | +0.14(+0.64%) |
Mar 14, 2016 | 22.34 | 22.69 | 21.70 | 21.83 | 178,251 | -0.53(-2.38%) |
Mar 11, 2016 | 21.85 | 22.72 | 21.42 | 22.36 | 743,788 | -1.33(-5.63%) |
Mar 10, 2016 | 23.87 | 23.89 | 23.50 | 23.70 | 137,650 | +0.00(+0.00%) |
Mar 09, 2016 | 23.63 | 23.74 | 23.39 | 23.70 | 134,238 | +0.08(+0.33%) |
Mar 08, 2016 | 23.82 | 23.82 | 23.50 | 23.62 | 115,933 | -0.22(-0.94%) |
Mar 07, 2016 | 23.42 | 23.86 | 23.36 | 23.84 | 202,185 | +0.32(+1.38%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.37 | 23.52 | 104,705 | -0.05(-0.23%) |
Mar 03, 2016 | 23.54 | 23.73 | 23.41 | 23.57 | 70,736 | +0.02(+0.07%) |
Mar 02, 2016 | 23.61 | 23.71 | 23.15 | 23.56 | 118,488 | -0.15(-0.62%) |
Mar 01, 2016 | 23.66 | 23.72 | 23.34 | 23.70 | 105,245 | +0.32(+1.35%) |
Feb 29, 2016 | 23.36 | 23.80 | 23.24 | 23.39 | 173,914 | +0.01(+0.03%) |
Feb 26, 2016 | 23.83 | 24.04 | 23.22 | 23.38 | 148,955 | -0.35(-1.49%) |
Feb 25, 2016 | 23.56 | 23.80 | 23.43 | 23.73 | 168,022 | +0.29(+1.25%) |
Feb 24, 2016 | 22.89 | 23.47 | 22.65 | 23.44 | 168,523 | +0.42(+1.81%) |
Feb 23, 2016 | 22.90 | 23.49 | 22.88 | 23.02 | 203,112 | +0.15(+0.67%) |
Feb 22, 2016 | 22.83 | 23.00 | 22.56 | 22.87 | 290,582 | +0.12(+0.54%) |
Feb 19, 2016 | 22.63 | 22.90 | 22.42 | 22.75 | 176,911 | +0.12(+0.54%) |
Feb 18, 2016 | 22.63 | 22.81 | 22.43 | 22.62 | 108,963 | -0.05(-0.20%) |
Feb 17, 2016 | 22.69 | 22.89 | 22.53 | 22.67 | 220,699 | +0.19(+0.86%) |
Feb 16, 2016 | 22.69 | 22.72 | 22.36 | 22.48 | 183,767 | +0.16(+0.73%) |
Feb 12, 2016 | 21.59 | 22.32 | 22.32 | 22.32 | 151,314 | +0.81(+3.76%) |
Feb 11, 2016 | 21.39 | 21.72 | 21.21 | 21.51 | 78,305 | -0.27(-1.24%) |
Feb 10, 2016 | 21.60 | 22.18 | 21.60 | 21.78 | 137,568 | +0.31(+1.44%) |
Feb 09, 2016 | 21.60 | 21.73 | 20.90 | 21.47 | 151,113 | -0.34(-1.55%) |
Feb 08, 2016 | 21.28 | 21.88 | 21.08 | 21.81 | 245,911 | +0.32(+1.47%) |
Feb 05, 2016 | 21.37 | 21.87 | 21.13 | 21.49 | 137,171 | +0.16(+0.76%) |
Feb 04, 2016 | 21.43 | 21.64 | 21.20 | 21.33 | 137,690 | -0.22(-1.04%) |
Feb 03, 2016 | 22.25 | 22.25 | 21.34 | 21.55 | 120,784 | -0.70(-3.15%) |
Feb 02, 2016 | 22.00 | 22.26 | 21.59 | 22.25 | 182,583 | +0.07(+0.31%) |