Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.58 | 23.58 | 23.48 | 23.56 | 1,281 | -0.29(-1.21%) |
Apr 28, 2016 | 24.08 | 24.15 | 23.85 | 23.85 | 2,501 | -0.29(-1.22%) |
Apr 27, 2016 | 24.06 | 24.14 | 24.03 | 24.14 | 700 | +0.08(+0.34%) |
Apr 25, 2016 | 24.17 | 24.17 | 24.05 | 24.06 | 292 | -0.08(-0.32%) |
Apr 22, 2016 | 24.20 | 24.20 | 24.14 | 24.14 | 603 | +0.04(+0.17%) |
Apr 21, 2016 | 24.15 | 24.19 | 24.05 | 24.10 | 2,340 | -0.02(-0.08%) |
Apr 20, 2016 | 23.92 | 24.12 | 23.89 | 24.12 | 1,951 | +0.31(+1.31%) |
Apr 19, 2016 | 23.80 | 23.90 | 23.80 | 23.81 | 2,043 | -0.03(-0.12%) |
Apr 18, 2016 | 23.80 | 23.83 | 23.80 | 23.83 | 1,493 | +0.20(+0.85%) |
Apr 15, 2016 | 23.54 | 23.63 | 23.54 | 23.63 | 990 | +0.01(+0.04%) |
Apr 14, 2016 | 23.63 | 23.63 | 23.62 | 23.62 | 1,383 | +0.03(+0.12%) |
Apr 13, 2016 | 23.52 | 23.60 | 23.52 | 23.60 | 2,088 | +0.27(+1.14%) |
Apr 12, 2016 | 23.37 | 23.37 | 23.33 | 23.33 | 430 | +0.17(+0.74%) |
Apr 11, 2016 | 23.38 | 23.38 | 23.16 | 23.16 | 1,133 | -0.09(-0.38%) |
Apr 08, 2016 | 23.64 | 23.64 | 23.23 | 23.25 | 1,880 | -0.19(-0.79%) |
Apr 07, 2016 | 23.54 | 23.54 | 23.40 | 23.43 | 1,073 | -0.17(-0.70%) |
Apr 06, 2016 | 23.13 | 23.64 | 23.13 | 23.60 | 2,096 | +0.46(+1.97%) |
Apr 05, 2016 | 23.15 | 23.15 | 23.14 | 23.14 | 1,094 | -0.25(-1.06%) |
Apr 04, 2016 | 23.23 | 23.45 | 23.23 | 23.39 | 3,835 | +0.27(+1.16%) |
Apr 01, 2016 | 22.81 | 23.12 | 22.81 | 23.12 | 2,688 | +0.27(+1.16%) |
Mar 31, 2016 | 22.98 | 22.98 | 22.85 | 22.86 | 2,022 | -0.02(-0.08%) |
Mar 30, 2016 | 22.88 | 22.88 | 22.83 | 22.87 | 2,454 | +0.07(+0.32%) |
Mar 29, 2016 | 22.54 | 22.80 | 22.54 | 22.80 | 1,116 | +0.32(+1.42%) |
Mar 28, 2016 | 22.49 | 22.59 | 22.48 | 22.48 | 1,793 | -0.06(-0.28%) |
Mar 24, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 4,047 | -0.06(-0.28%) |
Mar 23, 2016 | 22.82 | 22.82 | 22.60 | 22.61 | 2,928 | +0.01(+0.04%) |
Mar 22, 2016 | 22.46 | 22.60 | 22.46 | 22.60 | 762 | +0.10(+0.45%) |
Mar 21, 2016 | 22.43 | 22.50 | 22.43 | 22.50 | 3,017 | +0.55(+2.49%) |
Mar 17, 2016 | 21.94 | 21.95 | 21.91 | 21.95 | 50 | -0.46(-2.04%) |
Mar 16, 2016 | 22.37 | 22.41 | 22.37 | 22.41 | 1,021 | -0.04(-0.16%) |
Mar 15, 2016 | 22.50 | 22.51 | 22.44 | 22.44 | 1,578 | -0.43(-1.88%) |
Mar 14, 2016 | 22.74 | 22.87 | 22.74 | 22.87 | 1,440 | +0.52(+2.33%) |
Mar 10, 2016 | 22.34 | 22.35 | 22.34 | 22.35 | 32 | +0.10(+0.44%) |
Mar 09, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 285 | -0.15(-0.68%) |
Mar 08, 2016 | 22.52 | 22.52 | 22.40 | 22.41 | 2,975 | -0.25(-1.11%) |
Mar 07, 2016 | 22.52 | 22.66 | 22.43 | 22.66 | 532 | +0.16(+0.71%) |
Mar 03, 2016 | 22.63 | 22.63 | 22.40 | 22.50 | 10 | +0.05(+0.21%) |
Mar 01, 2016 | 22.25 | 22.45 | 22.45 | 22.45 | 1,421 | +0.37(+1.69%) |
Feb 29, 2016 | 22.34 | 22.34 | 22.08 | 22.08 | 449 | -0.17(-0.78%) |
Feb 25, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 546 | +0.19(+0.87%) |
Feb 23, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 10 | +0.19(+0.89%) |
Feb 19, 2016 | 21.87 | 21.87 | 21.87 | 21.87 | 5 | -0.13(-0.59%) |
Feb 18, 2016 | 21.98 | 22.00 | 21.96 | 22.00 | 1,021 | -0.04(-0.17%) |
Feb 17, 2016 | 21.97 | 22.03 | 21.97 | 22.03 | 1,342 | +1.12(+5.33%) |
Feb 12, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 218 | -0.02(-0.10%) |
Feb 11, 2016 | 20.95 | 20.95 | 20.94 | 20.94 | 346 | -0.36(-1.71%) |
Feb 10, 2016 | 21.31 | 21.31 | 21.30 | 21.30 | 2,240 | +0.23(+1.09%) |
Feb 09, 2016 | 20.90 | 21.07 | 20.90 | 21.07 | 3,108 | +0.34(+1.63%) |
Feb 08, 2016 | 21.07 | 21.07 | 20.73 | 20.73 | 581 | -0.88(-4.06%) |
Feb 05, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 246 | -0.22(-1.00%) |
Feb 04, 2016 | 22.12 | 22.12 | 21.69 | 21.83 | 1,570 | +0.09(+0.42%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.74 | 21.74 | 400 | -0.18(-0.81%) |
Feb 02, 2016 | 21.92 | 21.92 | 21.92 | 21.92 | 176 | -0.12(-0.52%) |