Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.02 | 25.14 | 24.45 | 24.83 | 65,537 | -0.31(-1.23%) |
Apr 28, 2016 | 26.56 | 26.75 | 25.01 | 25.14 | 84,039 | -1.42(-5.35%) |
Apr 27, 2016 | 25.99 | 26.85 | 25.99 | 26.56 | 38,800 | +0.58(+2.23%) |
Apr 26, 2016 | 25.46 | 26.12 | 25.03 | 25.98 | 50,078 | +0.58(+2.28%) |
Apr 25, 2016 | 25.93 | 25.96 | 25.37 | 25.40 | 47,540 | -0.38(-1.47%) |
Apr 22, 2016 | 24.96 | 25.90 | 24.81 | 25.78 | 80,053 | +1.23(+5.01%) |
Apr 21, 2016 | 26.73 | 26.89 | 24.21 | 24.55 | 158,532 | -2.08(-7.81%) |
Apr 20, 2016 | 27.75 | 28.00 | 26.55 | 26.63 | 88,963 | -1.37(-4.89%) |
Apr 19, 2016 | 27.51 | 28.66 | 27.40 | 28.00 | 118,867 | +0.60(+2.19%) |
Apr 18, 2016 | 26.62 | 27.50 | 26.62 | 27.40 | 54,531 | +0.83(+3.12%) |
Apr 15, 2016 | 26.54 | 26.76 | 26.01 | 26.57 | 20,264 | +0.07(+0.26%) |
Apr 14, 2016 | 26.78 | 26.93 | 26.34 | 26.50 | 31,250 | -0.50(-1.85%) |
Apr 13, 2016 | 26.65 | 27.30 | 26.23 | 27.00 | 62,138 | +0.36(+1.35%) |
Apr 12, 2016 | 26.80 | 27.50 | 26.43 | 26.64 | 31,021 | -0.07(-0.26%) |
Apr 11, 2016 | 26.27 | 26.82 | 26.25 | 26.71 | 50,353 | +0.46(+1.75%) |
Apr 08, 2016 | 26.43 | 26.71 | 25.87 | 26.25 | 34,116 | +0.23(+0.88%) |
Apr 07, 2016 | 26.27 | 26.61 | 25.75 | 26.02 | 43,726 | -0.41(-1.55%) |
Apr 06, 2016 | 26.00 | 26.60 | 25.90 | 26.43 | 35,833 | +0.59(+2.28%) |
Apr 05, 2016 | 25.50 | 26.43 | 25.50 | 25.84 | 52,548 | +0.20(+0.78%) |
Apr 04, 2016 | 27.50 | 27.63 | 25.35 | 25.64 | 90,437 | -1.98(-7.17%) |
Apr 01, 2016 | 26.55 | 28.00 | 26.40 | 27.62 | 80,024 | +0.79(+2.94%) |
Mar 31, 2016 | 26.82 | 27.49 | 26.75 | 26.83 | 97,605 | +0.02(+0.07%) |
Mar 30, 2016 | 26.90 | 27.36 | 26.80 | 26.81 | 54,098 | +0.18(+0.68%) |
Mar 29, 2016 | 26.50 | 26.80 | 26.19 | 26.63 | 81,780 | +0.21(+0.79%) |
Mar 28, 2016 | 25.18 | 26.55 | 25.18 | 26.42 | 54,322 | +1.59(+6.40%) |
Mar 24, 2016 | 25.50 | 24.83 | 24.83 | 24.83 | 62,500 | -0.86(-3.35%) |
Mar 23, 2016 | 26.17 | 26.17 | 25.34 | 25.69 | 51,374 | -0.56(-2.13%) |
Mar 22, 2016 | 26.80 | 26.80 | 26.20 | 26.25 | 30,879 | -0.55(-2.05%) |
Mar 21, 2016 | 26.21 | 26.88 | 26.12 | 26.80 | 84,803 | +0.82(+3.16%) |
Mar 18, 2016 | 25.13 | 26.23 | 25.09 | 25.98 | 76,285 | +0.89(+3.55%) |
Mar 17, 2016 | 24.48 | 25.18 | 24.13 | 25.09 | 44,953 | +0.56(+2.28%) |
Mar 16, 2016 | 24.89 | 25.49 | 23.79 | 24.53 | 72,859 | -0.62(-2.47%) |
Mar 15, 2016 | 25.00 | 25.38 | 24.72 | 25.15 | 32,460 | -0.24(-0.95%) |
Mar 14, 2016 | 23.63 | 25.94 | 23.06 | 25.39 | 99,406 | +1.89(+8.04%) |
Mar 11, 2016 | 23.50 | 24.08 | 23.00 | 23.50 | 106,727 | +1.42(+6.43%) |
Mar 10, 2016 | 22.65 | 22.77 | 21.97 | 22.08 | 36,207 | -0.47(-2.08%) |
Mar 09, 2016 | 22.90 | 22.97 | 22.50 | 22.55 | 13,332 | -0.17(-0.75%) |
Mar 08, 2016 | 23.60 | 23.60 | 22.71 | 22.72 | 29,215 | -0.92(-3.89%) |
Mar 07, 2016 | 22.99 | 23.83 | 22.83 | 23.64 | 38,490 | +0.78(+3.41%) |
Mar 04, 2016 | 22.57 | 22.94 | 22.28 | 22.86 | 22,824 | +0.37(+1.65%) |
Mar 03, 2016 | 22.46 | 22.66 | 22.20 | 22.49 | 50,181 | +0.34(+1.53%) |
Mar 02, 2016 | 22.35 | 22.48 | 21.83 | 22.15 | 28,041 | -0.24(-1.07%) |
Mar 01, 2016 | 22.00 | 22.47 | 21.96 | 22.39 | 34,568 | +0.51(+2.33%) |
Feb 29, 2016 | 21.07 | 22.41 | 21.04 | 21.88 | 47,620 | +0.97(+4.64%) |
Feb 26, 2016 | 21.00 | 21.37 | 20.37 | 20.91 | 38,243 | +0.22(+1.06%) |
Feb 25, 2016 | 20.18 | 20.74 | 20.09 | 20.69 | 29,465 | +0.51(+2.53%) |
Feb 24, 2016 | 19.25 | 20.38 | 19.11 | 20.18 | 21,179 | +0.59(+3.01%) |
Feb 23, 2016 | 20.17 | 20.91 | 19.58 | 19.59 | 20,224 | -0.58(-2.88%) |
Feb 22, 2016 | 19.46 | 20.95 | 19.46 | 20.17 | 63,590 | +0.79(+4.08%) |
Feb 19, 2016 | 18.84 | 19.60 | 18.76 | 19.38 | 19,697 | +0.47(+2.49%) |
Feb 18, 2016 | 19.59 | 19.59 | 18.62 | 18.91 | 14,137 | -0.03(-0.16%) |
Feb 17, 2016 | 18.55 | 19.31 | 18.55 | 18.94 | 31,586 | +0.59(+3.22%) |
Feb 16, 2016 | 17.70 | 18.38 | 17.51 | 18.35 | 18,914 | +1.04(+6.01%) |
Feb 12, 2016 | 17.08 | 17.31 | 17.31 | 17.31 | 18,600 | +0.31(+1.82%) |
Feb 11, 2016 | 16.50 | 17.05 | 16.30 | 17.00 | 18,350 | +0.11(+0.65%) |
Feb 10, 2016 | 17.19 | 19.66 | 16.79 | 16.89 | 22,214 | -0.01(-0.06%) |
Feb 09, 2016 | 16.67 | 18.67 | 16.50 | 16.90 | 39,428 | -0.03(-0.18%) |
Feb 08, 2016 | 16.95 | 16.95 | 16.56 | 16.93 | 42,372 | -0.24(-1.40%) |
Feb 05, 2016 | 18.01 | 18.11 | 17.08 | 17.17 | 34,090 | -1.07(-5.87%) |
Feb 04, 2016 | 18.30 | 18.43 | 17.86 | 18.24 | 64,834 | -0.09(-0.49%) |
Feb 03, 2016 | 19.40 | 19.68 | 18.25 | 18.33 | 30,257 | -0.71(-3.73%) |
Feb 02, 2016 | 18.70 | 19.68 | 18.64 | 19.04 | 58,006 | +0.27(+1.44%) |