Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.46 | 24.65 | 24.12 | 24.65 | 86,041 | +0.69(+2.88%) |
Apr 28, 2016 | 23.94 | 24.27 | 23.71 | 23.96 | 82,053 | -0.13(-0.54%) |
Apr 27, 2016 | 24.22 | 24.64 | 23.97 | 24.09 | 94,275 | +0.15(+0.63%) |
Apr 26, 2016 | 23.85 | 23.97 | 23.58 | 23.94 | 47,006 | +0.39(+1.66%) |
Apr 25, 2016 | 24.35 | 24.48 | 23.53 | 23.55 | 87,859 | -0.85(-3.48%) |
Apr 22, 2016 | 24.25 | 24.80 | 23.94 | 24.40 | 154,772 | -0.35(-1.41%) |
Apr 21, 2016 | 24.84 | 25.08 | 24.60 | 24.75 | 125,074 | -0.03(-0.12%) |
Apr 20, 2016 | 24.51 | 24.95 | 24.22 | 24.78 | 153,091 | +0.06(+0.24%) |
Apr 19, 2016 | 23.96 | 24.72 | 23.84 | 24.72 | 121,997 | +0.97(+4.08%) |
Apr 18, 2016 | 22.12 | 24.10 | 22.10 | 23.75 | 197,255 | +1.04(+4.58%) |
Apr 15, 2016 | 22.80 | 22.93 | 22.59 | 22.71 | 43,614 | -0.29(-1.26%) |
Apr 14, 2016 | 23.16 | 23.16 | 22.86 | 23.00 | 56,888 | -0.19(-0.82%) |
Apr 13, 2016 | 23.11 | 23.20 | 22.90 | 23.19 | 59,368 | -0.02(-0.09%) |
Apr 12, 2016 | 22.88 | 23.30 | 22.85 | 23.21 | 44,232 | +0.40(+1.75%) |
Apr 11, 2016 | 22.85 | 23.05 | 22.61 | 22.81 | 42,698 | +0.06(+0.26%) |
Apr 08, 2016 | 22.63 | 22.95 | 22.57 | 22.75 | 58,686 | +0.37(+1.65%) |
Apr 07, 2016 | 22.49 | 22.53 | 22.26 | 22.38 | 32,359 | -0.21(-0.93%) |
Apr 06, 2016 | 22.47 | 22.68 | 22.41 | 22.59 | 53,827 | +0.44(+1.99%) |
Apr 05, 2016 | 22.25 | 22.42 | 22.09 | 22.15 | 40,414 | -0.24(-1.07%) |
Apr 04, 2016 | 22.83 | 22.97 | 22.27 | 22.39 | 54,903 | -0.61(-2.65%) |
Apr 01, 2016 | 23.04 | 23.04 | 22.72 | 23.00 | 56,205 | -0.32(-1.37%) |
Mar 31, 2016 | 23.07 | 23.32 | 22.89 | 23.32 | 24,243 | +0.33(+1.44%) |
Mar 30, 2016 | 22.91 | 23.26 | 22.82 | 22.99 | 50,648 | +0.32(+1.41%) |
Mar 29, 2016 | 22.17 | 22.69 | 21.90 | 22.67 | 43,330 | +0.27(+1.21%) |
Mar 28, 2016 | 23.07 | 23.07 | 22.39 | 22.40 | 23,814 | -0.58(-2.52%) |
Mar 24, 2016 | 22.71 | 22.98 | 22.98 | 22.98 | 38,500 | -0.05(-0.22%) |
Mar 23, 2016 | 23.04 | 23.14 | 22.77 | 23.03 | 88,441 | -0.42(-1.79%) |
Mar 22, 2016 | 22.90 | 23.53 | 22.90 | 23.45 | 31,024 | +0.24(+1.03%) |
Mar 21, 2016 | 23.08 | 23.40 | 22.86 | 23.21 | 47,006 | -0.10(-0.43%) |
Mar 18, 2016 | 24.04 | 24.07 | 23.06 | 23.31 | 91,872 | -0.63(-2.63%) |
Mar 17, 2016 | 23.99 | 24.15 | 23.65 | 23.94 | 75,326 | +0.20(+0.84%) |
Mar 16, 2016 | 22.90 | 23.74 | 22.90 | 23.74 | 47,786 | +0.88(+3.85%) |
Mar 15, 2016 | 22.97 | 23.07 | 22.51 | 22.86 | 44,382 | -0.49(-2.10%) |
Mar 14, 2016 | 23.20 | 23.41 | 23.06 | 23.35 | 34,753 | -0.02(-0.09%) |
Mar 11, 2016 | 23.18 | 23.57 | 23.18 | 23.37 | 39,818 | +0.37(+1.61%) |
Mar 10, 2016 | 23.35 | 23.35 | 22.80 | 23.00 | 23,996 | -0.01(-0.04%) |
Mar 09, 2016 | 23.16 | 23.42 | 22.99 | 23.01 | 46,946 | +0.16(+0.70%) |
Mar 08, 2016 | 23.39 | 23.39 | 22.72 | 22.85 | 65,975 | -0.55(-2.35%) |
Mar 07, 2016 | 23.31 | 23.50 | 23.14 | 23.40 | 63,677 | -0.16(-0.68%) |
Mar 04, 2016 | 24.47 | 24.47 | 23.36 | 23.56 | 63,197 | -0.44(-1.83%) |
Mar 03, 2016 | 23.58 | 24.05 | 23.38 | 24.00 | 113,102 | +0.20(+0.84%) |
Mar 02, 2016 | 22.48 | 23.80 | 22.33 | 23.80 | 76,001 | +1.14(+5.03%) |
Mar 01, 2016 | 23.28 | 23.28 | 22.42 | 22.66 | 155,781 | -0.32(-1.39%) |
Feb 29, 2016 | 22.79 | 23.02 | 22.49 | 22.98 | 96,482 | +0.37(+1.64%) |
Feb 26, 2016 | 21.64 | 22.61 | 21.62 | 22.61 | 244,326 | +1.30(+6.10%) |
Feb 25, 2016 | 21.49 | 21.75 | 21.25 | 21.31 | 93,657 | -0.39(-1.80%) |
Feb 24, 2016 | 19.89 | 21.77 | 19.75 | 21.70 | 184,389 | +1.43(+7.05%) |
Feb 23, 2016 | 20.81 | 21.05 | 20.23 | 20.27 | 96,574 | -0.98(-4.61%) |
Feb 22, 2016 | 20.65 | 21.47 | 20.65 | 21.25 | 70,444 | +1.06(+5.25%) |
Feb 19, 2016 | 20.39 | 20.41 | 19.90 | 20.19 | 52,889 | -0.34(-1.66%) |
Feb 18, 2016 | 20.83 | 20.83 | 20.23 | 20.53 | 39,402 | +0.06(+0.29%) |
Feb 17, 2016 | 19.87 | 20.52 | 19.78 | 20.47 | 90,797 | +1.08(+5.57%) |
Feb 16, 2016 | 18.56 | 19.52 | 18.56 | 19.39 | 87,076 | +1.02(+5.55%) |
Feb 12, 2016 | 17.91 | 18.37 | 18.37 | 18.37 | 129,900 | +0.64(+3.61%) |
Feb 11, 2016 | 18.25 | 18.69 | 17.38 | 17.73 | 139,877 | -0.82(-4.42%) |
Feb 10, 2016 | 18.48 | 19.14 | 18.27 | 18.55 | 118,977 | +0.06(+0.32%) |
Feb 09, 2016 | 18.28 | 19.05 | 18.04 | 18.49 | 174,827 | -0.31(-1.65%) |
Feb 08, 2016 | 19.83 | 19.83 | 18.33 | 18.80 | 196,898 | -1.45(-7.16%) |
Feb 05, 2016 | 20.52 | 20.70 | 20.02 | 20.25 | 113,679 | -0.46(-2.22%) |
Feb 04, 2016 | 20.41 | 20.96 | 20.23 | 20.71 | 87,994 | +0.60(+2.98%) |
Feb 03, 2016 | 19.86 | 20.38 | 19.56 | 20.11 | 109,234 | +0.42(+2.13%) |
Feb 02, 2016 | 19.83 | 20.04 | 19.62 | 19.69 | 108,775 | -0.66(-3.24%) |