Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.89 | 27.15 | 26.70 | 26.76 | 80,246 | -0.04(-0.15%) |
Apr 28, 2016 | 27.44 | 27.53 | 26.80 | 26.80 | 59,127 | -1.30(-4.63%) |
Apr 27, 2016 | 28.03 | 28.33 | 27.78 | 28.10 | 61,311 | -0.15(-0.52%) |
Apr 26, 2016 | 28.18 | 28.32 | 28.05 | 28.25 | 50,135 | -0.02(-0.07%) |
Apr 25, 2016 | 28.00 | 28.47 | 28.00 | 28.27 | 62,167 | -0.15(-0.53%) |
Apr 22, 2016 | 28.07 | 28.42 | 28.04 | 28.42 | 177,477 | +0.92(+3.35%) |
Apr 21, 2016 | 27.25 | 27.96 | 27.25 | 27.50 | 64,068 | -0.35(-1.26%) |
Apr 20, 2016 | 27.66 | 27.96 | 27.48 | 27.85 | 111,587 | +0.17(+0.61%) |
Apr 19, 2016 | 27.56 | 27.93 | 27.56 | 27.68 | 113,603 | +0.68(+2.51%) |
Apr 18, 2016 | 26.55 | 27.08 | 26.48 | 27.00 | 68,673 | -0.30(-1.09%) |
Apr 15, 2016 | 27.25 | 27.37 | 27.00 | 27.30 | 67,839 | +0.32(+1.19%) |
Apr 14, 2016 | 26.89 | 27.31 | 26.89 | 26.98 | 48,201 | -0.20(-0.74%) |
Apr 13, 2016 | 26.91 | 27.19 | 26.91 | 27.18 | 107,159 | +0.44(+1.65%) |
Apr 12, 2016 | 26.24 | 26.74 | 26.24 | 26.74 | 132,603 | +0.55(+2.10%) |
Apr 11, 2016 | 26.03 | 26.50 | 26.03 | 26.19 | 40,411 | +0.04(+0.15%) |
Apr 08, 2016 | 25.80 | 26.50 | 25.80 | 26.15 | 103,126 | +0.72(+2.83%) |
Apr 07, 2016 | 25.39 | 25.61 | 25.26 | 25.43 | 230,436 | +0.24(+0.95%) |
Apr 06, 2016 | 24.68 | 25.19 | 24.68 | 25.19 | 75,526 | +0.42(+1.70%) |
Apr 05, 2016 | 24.35 | 24.82 | 24.35 | 24.77 | 173,938 | +0.42(+1.72%) |
Apr 04, 2016 | 24.12 | 24.64 | 24.12 | 24.35 | 66,767 | -0.06(-0.25%) |
Apr 01, 2016 | 23.80 | 24.46 | 23.80 | 24.41 | 85,841 | +0.50(+2.11%) |
Mar 31, 2016 | 23.96 | 24.03 | 23.81 | 23.91 | 176,421 | -0.46(-1.89%) |
Mar 30, 2016 | 24.06 | 24.44 | 24.06 | 24.36 | 95,514 | +0.02(+0.08%) |
Mar 29, 2016 | 24.26 | 24.44 | 23.82 | 24.34 | 60,078 | +0.14(+0.60%) |
Mar 28, 2016 | 23.76 | 24.40 | 23.76 | 24.20 | 90,196 | -0.41(-1.67%) |
Mar 24, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.04(-0.14%) | |
Mar 23, 2016 | 24.91 | 25.06 | 24.64 | 24.64 | 54,248 | -0.46(-1.81%) |
Mar 22, 2016 | 24.98 | 25.12 | 24.89 | 25.10 | 89,777 | -0.20(-0.79%) |
Mar 21, 2016 | 25.21 | 25.46 | 25.04 | 25.30 | 49,264 | +0.09(+0.36%) |
Mar 18, 2016 | 24.96 | 25.28 | 24.96 | 25.21 | 71,287 | -0.45(-1.75%) |
Mar 17, 2016 | 25.09 | 25.66 | 25.09 | 25.66 | 127,411 | +0.07(+0.27%) |
Mar 16, 2016 | 25.31 | 25.70 | 25.28 | 25.59 | 44,119 | -0.31(-1.20%) |
Mar 15, 2016 | 25.87 | 25.87 | 25.77 | 25.90 | 87,620 | +0.10(+0.41%) |
Mar 14, 2016 | 25.70 | 25.88 | 25.63 | 25.80 | 135,770 | +0.02(+0.06%) |
Mar 11, 2016 | 25.60 | 25.82 | 25.30 | 25.78 | 104,991 | +0.76(+3.04%) |
Mar 10, 2016 | 25.60 | 25.60 | 24.76 | 25.02 | 99,373 | -0.48(-1.88%) |
Mar 09, 2016 | 25.52 | 25.72 | 25.35 | 25.50 | 42,523 | -0.21(-0.84%) |
Mar 08, 2016 | 25.50 | 26.09 | 25.50 | 25.71 | 144,208 | -0.50(-1.93%) |
Mar 07, 2016 | 25.43 | 26.55 | 25.42 | 26.22 | 299,695 | +0.65(+2.54%) |
Mar 04, 2016 | 25.58 | 25.99 | 25.57 | 25.57 | 106,069 | +0.01(+0.04%) |
Mar 03, 2016 | 25.45 | 25.65 | 25.45 | 25.56 | 57,430 | +0.30(+1.19%) |
Mar 02, 2016 | 24.83 | 25.26 | 24.83 | 25.26 | 95,338 | -0.01(-0.06%) |
Mar 01, 2016 | 24.91 | 25.40 | 24.91 | 25.27 | 100,045 | +0.57(+2.33%) |
Feb 29, 2016 | 24.75 | 24.87 | 24.56 | 24.70 | 162,568 | +0.04(+0.14%) |
Feb 26, 2016 | 24.77 | 24.98 | 24.65 | 24.66 | 258,482 | +0.05(+0.22%) |
Feb 25, 2016 | 24.40 | 24.71 | 24.35 | 24.61 | 243,510 | +0.89(+3.75%) |
Feb 24, 2016 | 23.35 | 23.80 | 23.23 | 23.72 | 164,940 | +0.80(+3.49%) |
Feb 23, 2016 | 23.02 | 23.29 | 22.71 | 22.92 | 113,262 | +0.19(+0.84%) |
Feb 22, 2016 | 22.57 | 22.84 | 22.57 | 22.73 | 135,584 | +0.36(+1.61%) |
Feb 19, 2016 | 22.60 | 22.60 | 22.12 | 22.37 | 95,412 | -0.60(-2.61%) |
Feb 18, 2016 | 23.33 | 23.49 | 22.97 | 22.97 | 195,894 | -1.14(-4.75%) |
Feb 17, 2016 | 23.61 | 24.14 | 23.61 | 24.11 | 518,759 | +1.86(+8.38%) |
Feb 16, 2016 | 22.25 | 22.39 | 21.94 | 22.25 | 383,574 | +3.13(+16.37%) |
Feb 12, 2016 | 19.12 | 19.12 | 19.12 | 0 | -1.19(-5.86%) | |
Feb 11, 2016 | 19.56 | 21.45 | 19.56 | 20.31 | 160,521 | -0.92(-4.31%) |
Feb 10, 2016 | 20.57 | 21.41 | 20.54 | 21.23 | 132,015 | +0.41(+1.97%) |
Feb 09, 2016 | 20.59 | 20.84 | 20.35 | 20.82 | 158,262 | -0.18(-0.88%) |
Feb 08, 2016 | 21.27 | 21.36 | 20.87 | 21.00 | 309,287 | -0.04(-0.19%) |
Feb 05, 2016 | 21.27 | 21.48 | 20.96 | 21.04 | 152,531 | -0.47(-2.19%) |
Feb 04, 2016 | 21.18 | 21.73 | 21.16 | 21.51 | 64,432 | +0.46(+2.19%) |
Feb 03, 2016 | 20.93 | 21.10 | 20.50 | 21.05 | 92,912 | -0.17(-0.80%) |
Feb 02, 2016 | 21.81 | 21.81 | 21.18 | 21.22 | 188,163 | -1.21(-5.39%) |