Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 25.51 | 25.51 | 25.51 | 171 | -0.18(-0.70%) | |
Apr 27, 2016 | 25.52 | 25.69 | 25.52 | 25.69 | 4,023 | -0.02(-0.08%) |
Apr 26, 2016 | 25.71 | 25.71 | 25.71 | 25.71 | 589 | +0.35(+1.38%) |
Apr 25, 2016 | 25.36 | 25.36 | 25.36 | 25.36 | 599 | -0.34(-1.32%) |
Apr 22, 2016 | 25.77 | 25.77 | 25.56 | 25.70 | 4,083 | +0.20(+0.78%) |
Apr 21, 2016 | 25.74 | 25.74 | 25.50 | 25.50 | 29,212 | -0.20(-0.76%) |
Apr 20, 2016 | 25.63 | 25.70 | 25.59 | 25.70 | 2,445 | +0.41(+1.64%) |
Apr 19, 2016 | 25.39 | 25.41 | 25.27 | 25.28 | 5,969 | +0.30(+1.20%) |
Apr 18, 2016 | 24.68 | 24.98 | 24.68 | 24.98 | 8,433 | +0.12(+0.48%) |
Apr 15, 2016 | 24.81 | 25.05 | 24.81 | 24.86 | 4,327 | +0.17(+0.69%) |
Apr 14, 2016 | 24.68 | 24.69 | 24.68 | 24.69 | 8,479 | -0.07(-0.28%) |
Apr 13, 2016 | 24.53 | 24.76 | 24.50 | 24.76 | 29,489 | +1.36(+5.81%) |
Apr 12, 2016 | 23.43 | 23.57 | 23.32 | 23.40 | 6,880 | +0.40(+1.74%) |
Apr 11, 2016 | 22.99 | 23.20 | 22.89 | 23.00 | 21,292 | +0.51(+2.27%) |
Apr 08, 2016 | 22.70 | 22.70 | 22.49 | 22.49 | 23,802 | +0.59(+2.69%) |
Apr 07, 2016 | 22.09 | 22.18 | 21.88 | 21.90 | 37,704 | -0.56(-2.49%) |
Apr 06, 2016 | 22.36 | 22.46 | 22.36 | 22.46 | 2,103 | +0.24(+1.08%) |
Apr 05, 2016 | 22.14 | 22.22 | 22.14 | 22.22 | 10,668 | -0.74(-3.22%) |
Apr 04, 2016 | 23.06 | 23.11 | 22.96 | 22.96 | 6,799 | -0.03(-0.13%) |
Apr 01, 2016 | 23.01 | 23.03 | 22.98 | 22.99 | 10,613 | -0.42(-1.79%) |
Mar 31, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 112,918 | +0.07(+0.30%) |
Mar 30, 2016 | 23.44 | 23.50 | 23.30 | 23.34 | 55,978 | -0.12(-0.51%) |
Mar 29, 2016 | 23.24 | 23.69 | 23.16 | 23.46 | 130,211 | +0.46(+1.99%) |
Mar 28, 2016 | 22.92 | 23.00 | 22.92 | 23.00 | 7,225 | +0.15(+0.67%) |
Mar 24, 2016 | 22.85 | 22.85 | 22.85 | 0 | -0.58(-2.48%) | |
Mar 23, 2016 | 23.64 | 23.64 | 23.43 | 23.43 | 1,517 | -0.22(-0.93%) |
Mar 22, 2016 | 23.65 | 23.74 | 23.65 | 23.65 | 22,361 | -0.56(-2.31%) |
Mar 21, 2016 | 24.25 | 24.25 | 24.21 | 24.21 | 2,163 | -0.14(-0.60%) |
Mar 18, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 1,082 | +0.29(+1.18%) |
Mar 16, 2016 | 24.07 | 24.07 | 24.07 | 1,295 | -0.22(-0.91%) | |
Mar 15, 2016 | 24.00 | 24.29 | 23.99 | 24.29 | 7,261 | +0.44(+1.84%) |
Mar 14, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 371 | -0.40(-1.65%) |
Mar 11, 2016 | 23.94 | 24.25 | 23.94 | 24.25 | 880 | +1.54(+6.78%) |
Mar 09, 2016 | 22.71 | 22.71 | 22.71 | 94 | -0.03(-0.13%) | |
Mar 08, 2016 | 22.73 | 22.80 | 22.73 | 22.74 | 2,877 | -0.30(-1.30%) |
Mar 07, 2016 | 23.08 | 23.08 | 23.04 | 23.04 | 2,220 | -0.28(-1.20%) |
Mar 04, 2016 | 23.49 | 23.55 | 23.31 | 23.32 | 11,558 | -0.07(-0.30%) |
Mar 03, 2016 | 23.19 | 23.52 | 23.19 | 23.39 | 3,460 | +0.36(+1.56%) |
Mar 02, 2016 | 23.02 | 23.03 | 23.02 | 23.03 | 5,871 | +0.58(+2.58%) |
Mar 01, 2016 | 22.32 | 22.45 | 22.32 | 22.45 | 530 | +0.44(+2.00%) |
Feb 26, 2016 | 22.01 | 22.01 | 22.01 | 72 | +0.48(+2.23%) | |
Feb 25, 2016 | 21.62 | 21.62 | 21.53 | 21.53 | 1,476 | +0.13(+0.61%) |
Feb 24, 2016 | 21.65 | 21.65 | 21.40 | 21.40 | 4,673 | -0.78(-3.52%) |
Feb 23, 2016 | 22.27 | 22.31 | 22.14 | 22.18 | 1,331 | -0.57(-2.51%) |
Feb 22, 2016 | 23.03 | 23.03 | 22.75 | 22.75 | 3,164 | +0.26(+1.16%) |
Feb 19, 2016 | 22.49 | 22.64 | 22.49 | 22.49 | 1,265 | -0.26(-1.14%) |
Feb 18, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 2,191 | -0.29(-1.26%) |
Feb 17, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 1,555 | +0.91(+4.11%) |
Feb 16, 2016 | 22.25 | 22.25 | 22.13 | 22.13 | 1,869 | +0.38(+1.75%) |
Feb 12, 2016 | 21.75 | 21.75 | 21.75 | 0 | +0.41(+1.92%) | |
Feb 11, 2016 | 21.85 | 21.85 | 21.30 | 21.34 | 9,101 | -1.26(-5.58%) |
Feb 10, 2016 | 22.88 | 22.88 | 22.60 | 22.60 | 6,380 | +1.25(+5.85%) |
Feb 09, 2016 | 21.40 | 21.45 | 21.25 | 21.35 | 5,248 | -0.68(-3.09%) |
Feb 08, 2016 | 22.35 | 22.35 | 21.66 | 22.03 | 5,378 | -0.37(-1.65%) |
Feb 05, 2016 | 22.40 | 23.26 | 22.40 | 22.40 | 2,221 | -0.80(-3.45%) |
Feb 04, 2016 | 23.43 | 23.46 | 23.20 | 23.20 | 5,591 | -0.10(-0.43%) |
Feb 03, 2016 | 23.09 | 23.30 | 23.06 | 23.30 | 3,416 | -0.35(-1.48%) |
Feb 02, 2016 | 24.03 | 24.03 | 23.65 | 23.65 | 3,536 | -0.61(-2.51%) |