Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.42 | 24.46 | 24.18 | 24.29 | 15,884 | -0.20(-0.82%) |
Apr 28, 2016 | 24.67 | 24.82 | 24.46 | 24.49 | 24,820 | -0.31(-1.25%) |
Apr 27, 2016 | 24.71 | 24.80 | 24.60 | 24.80 | 233,223 | +0.09(+0.36%) |
Apr 26, 2016 | 24.54 | 24.71 | 24.49 | 24.71 | 47,707 | +0.27(+1.10%) |
Apr 25, 2016 | 24.58 | 24.58 | 24.38 | 24.44 | 13,749 | -0.19(-0.77%) |
Apr 22, 2016 | 24.41 | 24.64 | 24.41 | 24.63 | 9,563 | +0.23(+0.94%) |
Apr 21, 2016 | 24.52 | 24.59 | 24.35 | 24.40 | 37,931 | -0.13(-0.53%) |
Apr 20, 2016 | 24.47 | 24.63 | 24.47 | 24.53 | 10,711 | +0.05(+0.20%) |
Apr 19, 2016 | 24.51 | 24.64 | 24.40 | 24.48 | 20,898 | +0.00(+0.00%) |
Apr 18, 2016 | 24.21 | 24.48 | 24.21 | 24.48 | 17,714 | +0.16(+0.66%) |
Apr 15, 2016 | 24.20 | 24.32 | 24.19 | 24.32 | 12,633 | +0.06(+0.25%) |
Apr 14, 2016 | 24.24 | 24.34 | 24.19 | 24.26 | 16,836 | -0.02(-0.08%) |
Apr 13, 2016 | 23.89 | 24.28 | 23.89 | 24.28 | 25,209 | +0.52(+2.19%) |
Apr 12, 2016 | 23.53 | 23.78 | 23.52 | 23.76 | 30,328 | +0.24(+1.02%) |
Apr 11, 2016 | 23.72 | 23.88 | 23.52 | 23.52 | 20,064 | -0.06(-0.25%) |
Apr 08, 2016 | 23.67 | 23.78 | 23.47 | 23.58 | 20,059 | +0.10(+0.43%) |
Apr 07, 2016 | 23.72 | 23.72 | 23.37 | 23.48 | 15,462 | -0.33(-1.39%) |
Apr 06, 2016 | 23.53 | 23.83 | 23.48 | 23.81 | 30,473 | +0.27(+1.15%) |
Apr 05, 2016 | 23.66 | 23.72 | 23.53 | 23.54 | 13,517 | -0.27(-1.13%) |
Apr 04, 2016 | 23.96 | 24.01 | 23.81 | 23.81 | 14,612 | -0.19(-0.79%) |
Apr 01, 2016 | 23.71 | 24.03 | 23.70 | 24.00 | 161,277 | +0.08(+0.33%) |
Mar 31, 2016 | 23.88 | 24.01 | 23.85 | 23.92 | 150,754 | +0.07(+0.29%) |
Mar 30, 2016 | 23.96 | 24.01 | 23.81 | 23.85 | 162,120 | +0.05(+0.21%) |
Mar 29, 2016 | 23.19 | 23.84 | 23.13 | 23.80 | 224,174 | +0.57(+2.45%) |
Mar 28, 2016 | 23.26 | 23.31 | 23.09 | 23.23 | 44,691 | +0.01(+0.04%) |
Mar 24, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.07(+0.30%) | |
Mar 23, 2016 | 23.51 | 23.51 | 23.15 | 23.15 | 69,838 | -0.44(-1.87%) |
Mar 22, 2016 | 23.50 | 23.65 | 23.45 | 23.59 | 85,911 | -0.02(-0.08%) |
Mar 21, 2016 | 23.60 | 23.71 | 23.55 | 23.61 | 68,062 | -0.06(-0.25%) |
Mar 18, 2016 | 23.61 | 23.69 | 23.58 | 23.67 | 33,911 | +0.22(+0.94%) |
Mar 17, 2016 | 23.06 | 23.48 | 23.05 | 23.45 | 7,429 | +0.34(+1.47%) |
Mar 16, 2016 | 22.88 | 23.16 | 22.88 | 23.11 | 32,932 | +0.15(+0.65%) |
Mar 15, 2016 | 23.19 | 23.19 | 22.93 | 22.96 | 13,906 | -0.37(-1.59%) |
Mar 14, 2016 | 23.32 | 23.38 | 23.23 | 23.33 | 14,635 | -0.05(-0.21%) |
Mar 11, 2016 | 23.06 | 23.38 | 23.06 | 23.38 | 57,222 | +0.50(+2.19%) |
Mar 10, 2016 | 23.13 | 23.22 | 22.77 | 22.88 | 15,786 | -0.16(-0.69%) |
Mar 09, 2016 | 23.07 | 23.10 | 22.95 | 23.04 | 42,810 | +0.06(+0.26%) |
Mar 08, 2016 | 23.41 | 23.41 | 22.96 | 22.98 | 26,885 | -0.50(-2.13%) |
Mar 07, 2016 | 23.16 | 23.51 | 23.16 | 23.48 | 19,035 | +0.22(+0.95%) |
Mar 04, 2016 | 23.16 | 23.25 | 23.09 | 23.26 | 73,262 | +0.11(+0.48%) |
Mar 03, 2016 | 22.95 | 23.15 | 22.93 | 23.15 | 60,195 | +0.22(+0.96%) |
Mar 02, 2016 | 22.68 | 22.93 | 22.64 | 22.93 | 28,220 | +0.25(+1.10%) |
Mar 01, 2016 | 22.42 | 22.68 | 22.32 | 22.68 | 37,063 | +0.39(+1.75%) |
Feb 29, 2016 | 22.28 | 22.46 | 22.25 | 22.29 | 16,668 | -0.02(-0.09%) |
Feb 26, 2016 | 22.27 | 22.37 | 22.23 | 22.31 | 46,869 | +0.13(+0.59%) |
Feb 25, 2016 | 22.12 | 22.19 | 21.98 | 22.18 | 10,839 | +0.18(+0.82%) |
Feb 24, 2016 | 21.58 | 22.00 | 21.45 | 22.00 | 73,871 | +0.22(+1.01%) |
Feb 23, 2016 | 21.89 | 21.76 | 21.78 | 16,632 | -0.18(-0.82%) | |
Feb 22, 2016 | 21.94 | 22.05 | 21.93 | 21.96 | 13,311 | +0.23(+1.06%) |
Feb 19, 2016 | 21.59 | 21.74 | 21.51 | 21.73 | 10,792 | +0.13(+0.60%) |
Feb 18, 2016 | 21.74 | 21.76 | 21.60 | 21.60 | 105,750 | -0.15(-0.69%) |
Feb 17, 2016 | 21.56 | 21.87 | 21.56 | 21.75 | 48,620 | +0.34(+1.59%) |
Feb 16, 2016 | 21.18 | 21.43 | 21.06 | 21.41 | 66,923 | +0.49(+2.34%) |
Feb 12, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.39(+1.90%) | |
Feb 11, 2016 | 20.38 | 20.64 | 20.30 | 20.53 | 67,008 | -0.32(-1.53%) |
Feb 10, 2016 | 20.90 | 21.09 | 20.84 | 20.85 | 36,516 | +0.10(+0.48%) |
Feb 09, 2016 | 20.78 | 20.98 | 20.67 | 20.75 | 29,563 | -0.13(-0.62%) |
Feb 08, 2016 | 21.01 | 21.01 | 20.60 | 20.88 | 34,833 | -0.33(-1.56%) |
Feb 05, 2016 | 21.73 | 21.73 | 21.21 | 21.21 | 30,318 | -0.60(-2.75%) |
Feb 04, 2016 | 21.66 | 22.05 | 21.66 | 21.81 | 110,776 | +0.09(+0.41%) |
Feb 03, 2016 | 21.88 | 21.88 | 21.27 | 21.72 | 107,620 | +0.03(+0.14%) |
Feb 02, 2016 | 21.82 | 21.83 | 21.60 | 21.69 | 29,141 | -0.50(-2.25%) |