Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.40 | 23.64 | 23.40 | 23.49 | 1,523 | -0.37(-1.57%) |
Apr 28, 2016 | 24.53 | 24.56 | 23.72 | 23.86 | 20,129 | -2.39(-9.10%) |
Apr 27, 2016 | 26.14 | 26.40 | 26.14 | 26.25 | 2,712 | -0.12(-0.45%) |
Apr 26, 2016 | 26.26 | 26.37 | 26.22 | 26.37 | 2,959 | -0.60(-2.21%) |
Apr 22, 2016 | 26.96 | 27.08 | 26.89 | 26.97 | 169 | +0.44(+1.68%) |
Apr 21, 2016 | 26.54 | 26.61 | 26.52 | 26.52 | 3,700 | -0.32(-1.19%) |
Apr 20, 2016 | 26.54 | 26.84 | 26.54 | 26.84 | 2,908 | +0.45(+1.69%) |
Apr 19, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 1,616 | +0.93(+3.64%) |
Apr 18, 2016 | 24.97 | 25.47 | 24.97 | 25.47 | 3,305 | +0.27(+1.08%) |
Apr 15, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 1,503 | -0.35(-1.36%) |
Apr 14, 2016 | 25.74 | 25.79 | 25.55 | 25.55 | 14,701 | +0.13(+0.53%) |
Apr 13, 2016 | 25.19 | 25.53 | 25.19 | 25.41 | 49,302 | +1.31(+5.43%) |
Apr 12, 2016 | 23.98 | 24.13 | 23.95 | 24.10 | 7,041 | +0.71(+3.04%) |
Apr 11, 2016 | 23.33 | 23.39 | 23.28 | 23.39 | 1,907 | -0.11(-0.47%) |
Apr 08, 2016 | 23.38 | 23.50 | 23.32 | 23.50 | 6,678 | +1.43(+6.50%) |
Apr 07, 2016 | 22.49 | 22.49 | 22.06 | 22.07 | 4,604 | +0.10(+0.45%) |
Apr 06, 2016 | 21.70 | 21.97 | 21.70 | 21.97 | 2,424 | +0.31(+1.41%) |
Apr 05, 2016 | 21.56 | 21.66 | 21.51 | 21.66 | 9,157 | -0.84(-3.74%) |
Apr 04, 2016 | 22.61 | 22.61 | 22.50 | 22.50 | 8,157 | -0.16(-0.69%) |
Apr 01, 2016 | 22.27 | 22.70 | 22.27 | 22.66 | 14,012 | -1.17(-4.92%) |
Mar 31, 2016 | 23.97 | 23.98 | 23.76 | 23.83 | 13,338 | -0.69(-2.82%) |
Mar 30, 2016 | 24.61 | 24.65 | 24.51 | 24.52 | 12,514 | +0.28(+1.18%) |
Mar 28, 2016 | 24.20 | 24.29 | 24.20 | 24.24 | 28 | +0.75(+3.21%) |
Mar 24, 2016 | 23.45 | 23.48 | 23.48 | 23.48 | 3,206 | -0.29(-1.23%) |
Mar 23, 2016 | 23.86 | 23.97 | 23.78 | 23.78 | 2,905 | -0.59(-2.41%) |
Mar 22, 2016 | 24.33 | 24.36 | 24.32 | 24.36 | 3,911 | +0.29(+1.19%) |
Mar 21, 2016 | 23.98 | 24.13 | 23.98 | 24.08 | 3,382 | +0.22(+0.91%) |
Mar 18, 2016 | 23.96 | 23.96 | 23.86 | 23.86 | 1,391 | -0.22(-0.93%) |
Mar 17, 2016 | 24.09 | 24.09 | 24.08 | 24.08 | 5,040 | +0.15(+0.63%) |
Mar 16, 2016 | 23.93 | 23.93 | 23.93 | 23.93 | 1,176 | +0.17(+0.70%) |
Mar 15, 2016 | 23.79 | 23.79 | 23.75 | 23.77 | 4,867 | -0.75(-3.04%) |
Mar 14, 2016 | 24.37 | 24.51 | 24.32 | 24.51 | 2,735 | +0.26(+1.08%) |
Mar 11, 2016 | 24.00 | 24.25 | 24.00 | 24.25 | 2,972 | +1.43(+6.27%) |
Mar 10, 2016 | 23.70 | 23.90 | 22.82 | 22.82 | 12,514 | -0.42(-1.80%) |
Mar 09, 2016 | 23.34 | 23.39 | 23.21 | 23.24 | 27,280 | -0.18(-0.76%) |
Mar 08, 2016 | 23.42 | 23.42 | 23.32 | 23.42 | 8,445 | -0.30(-1.28%) |
Mar 07, 2016 | 23.52 | 23.80 | 23.52 | 23.72 | 16,346 | -0.51(-2.10%) |
Mar 04, 2016 | 24.39 | 24.39 | 24.06 | 24.23 | 45,091 | +0.47(+1.98%) |
Mar 03, 2016 | 23.72 | 23.82 | 23.67 | 23.76 | 8,535 | +0.53(+2.30%) |
Mar 02, 2016 | 22.93 | 23.30 | 22.93 | 23.22 | 4,530 | +0.46(+2.04%) |
Mar 01, 2016 | 22.24 | 22.80 | 22.24 | 22.76 | 12,094 | +0.88(+4.02%) |
Feb 29, 2016 | 21.88 | 22.17 | 21.88 | 21.88 | 3,267 | -0.64(-2.85%) |
Feb 26, 2016 | 22.61 | 22.67 | 22.52 | 22.52 | 4,790 | +1.30(+6.13%) |
Feb 24, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 86 | -0.43(-1.97%) |
Feb 23, 2016 | 21.88 | 21.88 | 21.65 | 21.65 | 5,957 | -0.57(-2.56%) |
Feb 22, 2016 | 22.19 | 22.22 | 22.15 | 22.21 | 3,219 | +0.74(+3.43%) |
Feb 19, 2016 | 21.34 | 21.52 | 21.24 | 21.48 | 46,974 | -0.38(-1.74%) |
Feb 18, 2016 | 22.03 | 22.16 | 21.67 | 21.86 | 6,015 | +0.13(+0.60%) |
Feb 17, 2016 | 21.57 | 21.87 | 21.55 | 21.73 | 11,103 | +0.42(+1.96%) |
Feb 16, 2016 | 21.21 | 21.31 | 21.05 | 21.31 | 33,667 | +1.42(+7.14%) |
Feb 12, 2016 | 19.25 | 19.89 | 19.89 | 19.89 | 27,575 | +0.34(+1.75%) |
Feb 11, 2016 | 19.67 | 19.89 | 19.34 | 19.55 | 12,886 | -1.01(-4.90%) |
Feb 10, 2016 | 20.73 | 21.14 | 20.53 | 20.56 | 8,904 | -0.55(-2.60%) |
Feb 09, 2016 | 20.88 | 21.11 | 20.88 | 21.10 | 2,526 | -0.42(-1.96%) |
Feb 08, 2016 | 21.72 | 21.72 | 21.52 | 21.53 | 3,642 | -0.51(-2.31%) |
Feb 05, 2016 | 22.46 | 22.50 | 22.02 | 22.03 | 5,880 | -0.72(-3.18%) |
Feb 04, 2016 | 22.68 | 22.89 | 22.64 | 22.76 | 5,742 | -0.12(-0.51%) |
Feb 03, 2016 | 22.95 | 22.95 | 22.42 | 22.88 | 112,891 | -0.66(-2.82%) |
Feb 02, 2016 | 23.65 | 23.65 | 23.54 | 23.54 | 1,346 | -0.38(-1.58%) |