Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.76 | 25.90 | 25.50 | 25.88 | 65,611 | -0.01(-0.04%) |
Apr 28, 2016 | 26.05 | 26.45 | 25.86 | 25.89 | 91,764 | -0.16(-0.61%) |
Apr 27, 2016 | 26.07 | 26.18 | 25.52 | 26.05 | 122,178 | +0.07(+0.27%) |
Apr 26, 2016 | 25.62 | 26.04 | 25.45 | 25.98 | 140,730 | +0.49(+1.92%) |
Apr 25, 2016 | 25.29 | 25.61 | 25.14 | 25.49 | 44,071 | +0.20(+0.79%) |
Apr 22, 2016 | 25.07 | 25.52 | 24.70 | 25.29 | 102,604 | +0.30(+1.20%) |
Apr 21, 2016 | 25.80 | 25.80 | 24.85 | 24.99 | 65,198 | -0.75(-2.91%) |
Apr 20, 2016 | 24.79 | 26.30 | 24.79 | 25.74 | 112,520 | +0.93(+3.75%) |
Apr 19, 2016 | 24.85 | 25.17 | 24.79 | 24.81 | 40,160 | -0.04(-0.16%) |
Apr 18, 2016 | 24.85 | 25.07 | 24.50 | 24.85 | 49,929 | -0.01(-0.04%) |
Apr 15, 2016 | 25.01 | 25.17 | 24.77 | 24.86 | 92,314 | -0.19(-0.76%) |
Apr 14, 2016 | 24.28 | 25.39 | 24.12 | 25.05 | 191,143 | +0.75(+3.09%) |
Apr 13, 2016 | 23.75 | 24.34 | 23.65 | 24.30 | 54,698 | +0.63(+2.66%) |
Apr 12, 2016 | 23.38 | 23.94 | 23.38 | 23.67 | 58,181 | +0.35(+1.50%) |
Apr 11, 2016 | 24.00 | 24.00 | 23.31 | 23.32 | 81,922 | -0.64(-2.67%) |
Apr 08, 2016 | 23.70 | 23.96 | 23.45 | 23.96 | 92,411 | +0.36(+1.53%) |
Apr 07, 2016 | 24.20 | 24.45 | 23.39 | 23.60 | 90,149 | -0.75(-3.08%) |
Apr 06, 2016 | 23.90 | 24.39 | 23.90 | 24.35 | 64,939 | +0.42(+1.76%) |
Apr 05, 2016 | 23.52 | 24.25 | 23.52 | 23.93 | 121,141 | +0.28(+1.18%) |
Apr 04, 2016 | 23.42 | 23.67 | 23.08 | 23.65 | 338,085 | +0.14(+0.60%) |
Apr 01, 2016 | 23.10 | 23.54 | 23.08 | 23.51 | 76,146 | +0.16(+0.69%) |
Mar 31, 2016 | 23.59 | 23.65 | 22.97 | 23.35 | 133,616 | -0.64(-2.67%) |
Mar 30, 2016 | 23.78 | 24.30 | 23.62 | 23.99 | 234,268 | +0.31(+1.31%) |
Mar 29, 2016 | 23.22 | 24.09 | 23.08 | 23.68 | 199,680 | +0.46(+1.98%) |
Mar 28, 2016 | 22.93 | 23.42 | 22.88 | 23.22 | 175,503 | +0.25(+1.09%) |
Mar 24, 2016 | 22.53 | 22.97 | 22.97 | 22.97 | 82,800 | +0.40(+1.77%) |
Mar 23, 2016 | 22.96 | 23.13 | 22.54 | 22.57 | 178,543 | -0.51(-2.21%) |
Mar 22, 2016 | 23.01 | 23.33 | 22.75 | 23.08 | 98,084 | -0.03(-0.13%) |
Mar 21, 2016 | 23.25 | 23.52 | 23.08 | 23.11 | 93,404 | -0.21(-0.90%) |
Mar 18, 2016 | 23.37 | 23.41 | 23.01 | 23.32 | 182,183 | +0.09(+0.39%) |
Mar 17, 2016 | 23.05 | 23.56 | 22.98 | 23.23 | 129,344 | -0.02(-0.09%) |
Mar 16, 2016 | 22.76 | 23.41 | 22.76 | 23.25 | 129,797 | +0.34(+1.48%) |
Mar 15, 2016 | 23.25 | 23.39 | 22.65 | 22.91 | 109,613 | -0.38(-1.63%) |
Mar 14, 2016 | 23.10 | 23.50 | 23.10 | 23.29 | 103,850 | +0.07(+0.30%) |
Mar 11, 2016 | 23.79 | 23.79 | 23.00 | 23.22 | 138,589 | -0.43(-1.82%) |
Mar 10, 2016 | 23.67 | 24.01 | 23.08 | 23.65 | 162,030 | +0.12(+0.51%) |
Mar 09, 2016 | 23.23 | 24.00 | 23.20 | 23.53 | 168,746 | -0.07(-0.30%) |
Mar 08, 2016 | 23.94 | 24.11 | 23.54 | 23.60 | 116,597 | -0.43(-1.79%) |
Mar 07, 2016 | 24.17 | 24.27 | 23.72 | 24.03 | 118,241 | -0.10(-0.41%) |
Mar 04, 2016 | 23.63 | 24.44 | 23.33 | 24.13 | 156,874 | +0.52(+2.20%) |
Mar 03, 2016 | 24.04 | 24.04 | 22.95 | 23.61 | 159,250 | +0.20(+0.85%) |
Mar 02, 2016 | 24.05 | 24.40 | 23.13 | 23.41 | 137,504 | -0.71(-2.94%) |
Mar 01, 2016 | 24.91 | 24.91 | 23.90 | 24.12 | 175,366 | -0.61(-2.47%) |
Feb 29, 2016 | 24.19 | 24.86 | 23.90 | 24.73 | 89,146 | +0.65(+2.70%) |
Feb 26, 2016 | 24.05 | 24.14 | 23.66 | 24.08 | 70,836 | +0.05(+0.21%) |
Feb 25, 2016 | 23.93 | 24.21 | 23.89 | 24.03 | 61,459 | +0.20(+0.84%) |
Feb 24, 2016 | 22.90 | 23.97 | 22.80 | 23.83 | 70,045 | +0.72(+3.12%) |
Feb 23, 2016 | 23.13 | 23.25 | 22.93 | 23.11 | 80,945 | -0.13(-0.56%) |
Feb 22, 2016 | 22.85 | 23.27 | 22.77 | 23.24 | 101,323 | +0.40(+1.75%) |
Feb 19, 2016 | 22.66 | 22.88 | 22.47 | 22.84 | 218,030 | +0.23(+1.02%) |
Feb 18, 2016 | 22.31 | 22.78 | 22.00 | 22.61 | 201,778 | +0.28(+1.25%) |
Feb 17, 2016 | 22.49 | 22.49 | 21.33 | 22.33 | 242,197 | -0.13(-0.58%) |
Feb 16, 2016 | 21.73 | 22.53 | 21.38 | 22.46 | 174,152 | +0.93(+4.32%) |
Feb 12, 2016 | 22.83 | 21.53 | 21.53 | 21.53 | 158,300 | -0.94(-4.18%) |
Feb 11, 2016 | 22.59 | 22.74 | 21.55 | 22.47 | 157,835 | -0.37(-1.62%) |
Feb 10, 2016 | 23.56 | 23.73 | 22.73 | 22.84 | 187,886 | -0.56(-2.39%) |
Feb 09, 2016 | 23.43 | 23.79 | 23.06 | 23.40 | 252,180 | -0.24(-1.02%) |
Feb 08, 2016 | 23.06 | 23.95 | 23.06 | 23.64 | 177,222 | +0.42(+1.81%) |
Feb 05, 2016 | 23.61 | 24.00 | 23.13 | 23.22 | 161,606 | -0.42(-1.78%) |
Feb 04, 2016 | 24.82 | 25.00 | 23.25 | 23.64 | 172,711 | -0.93(-3.79%) |
Feb 03, 2016 | 24.95 | 25.46 | 24.19 | 24.57 | 297,207 | +0.44(+1.82%) |
Feb 02, 2016 | 24.23 | 25.10 | 23.96 | 24.13 | 262,334 | -0.28(-1.15%) |