Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.63 | 24.65 | 24.63 | 24.63 | 14,729 | +0.00(+0.00%) |
Apr 28, 2016 | 24.64 | 24.64 | 24.63 | 24.63 | 39,973 | +0.00(+0.00%) |
Apr 27, 2016 | 24.62 | 24.63 | 24.60 | 24.63 | 37,228 | -0.04(-0.16%) |
Apr 26, 2016 | 24.67 | 24.67 | 24.65 | 24.67 | 28,771 | +0.00(+0.00%) |
Apr 25, 2016 | 24.66 | 24.67 | 24.66 | 24.67 | 20,564 | -0.02(-0.08%) |
Apr 22, 2016 | 24.69 | 24.69 | 24.68 | 24.69 | 24,142 | +0.00(+0.00%) |
Apr 21, 2016 | 24.71 | 24.71 | 24.68 | 24.69 | 42,812 | -0.02(-0.08%) |
Apr 20, 2016 | 24.71 | 24.73 | 24.70 | 24.71 | 48,803 | -0.01(-0.04%) |
Apr 19, 2016 | 24.72 | 24.72 | 24.70 | 24.72 | 12,410 | +0.01(+0.04%) |
Apr 18, 2016 | 24.72 | 24.73 | 24.71 | 24.71 | 15,994 | -0.02(-0.08%) |
Apr 15, 2016 | 24.72 | 24.73 | 24.71 | 24.73 | 43,404 | +0.02(+0.08%) |
Apr 14, 2016 | 24.72 | 24.73 | 24.71 | 24.71 | 24,861 | -0.03(-0.12%) |
Apr 13, 2016 | 24.73 | 24.74 | 24.70 | 24.74 | 28,328 | +0.04(+0.16%) |
Apr 12, 2016 | 24.73 | 24.73 | 24.70 | 24.70 | 113,615 | -0.04(-0.16%) |
Apr 11, 2016 | 24.72 | 24.74 | 24.71 | 24.74 | 48,414 | +0.01(+0.04%) |
Apr 08, 2016 | 24.75 | 24.75 | 24.73 | 24.73 | 38,830 | -0.04(-0.16%) |
Apr 07, 2016 | 24.75 | 24.77 | 24.71 | 24.77 | 41,883 | +0.02(+0.08%) |
Apr 06, 2016 | 24.76 | 24.77 | 24.74 | 24.75 | 21,309 | -0.01(-0.04%) |
Apr 05, 2016 | 24.76 | 24.77 | 24.75 | 24.76 | 28,828 | +0.02(+0.08%) |
Apr 04, 2016 | 24.75 | 24.75 | 24.73 | 24.74 | 13,676 | +0.02(+0.08%) |
Apr 01, 2016 | 24.72 | 24.73 | 24.71 | 24.72 | 33,806 | +0.02(+0.08%) |
Mar 31, 2016 | 24.74 | 24.74 | 24.69 | 24.70 | 12,757 | -0.01(-0.04%) |
Mar 30, 2016 | 24.75 | 24.75 | 24.70 | 24.71 | 32,780 | -0.05(-0.20%) |
Mar 29, 2016 | 24.70 | 24.76 | 24.70 | 24.76 | 14,679 | +0.06(+0.24%) |
Mar 28, 2016 | 24.72 | 24.74 | 24.70 | 24.70 | 54,888 | -0.07(-0.28%) |
Mar 24, 2016 | 24.77 | 24.77 | 24.77 | 0 | +0.10(+0.41%) | |
Mar 23, 2016 | 24.68 | 24.71 | 24.66 | 24.67 | 60,791 | -0.01(-0.04%) |
Mar 22, 2016 | 24.74 | 24.76 | 24.66 | 24.68 | 87,473 | -0.02(-0.08%) |
Mar 21, 2016 | 24.71 | 24.71 | 24.70 | 24.70 | 28,665 | -0.03(-0.12%) |
Mar 18, 2016 | 24.72 | 24.73 | 24.71 | 24.73 | 18,640 | +0.03(+0.12%) |
Mar 17, 2016 | 24.70 | 24.71 | 24.69 | 24.70 | 13,304 | +0.00(+0.00%) |
Mar 16, 2016 | 24.68 | 24.70 | 24.65 | 24.70 | 79,143 | +0.08(+0.32%) |
Mar 15, 2016 | 24.70 | 24.70 | 24.61 | 24.62 | 332,855 | -0.08(-0.32%) |
Mar 14, 2016 | 24.70 | 24.71 | 24.70 | 24.70 | 12,667 | +0.01(+0.04%) |
Mar 11, 2016 | 24.70 | 24.70 | 24.67 | 24.69 | 58,955 | -0.02(-0.08%) |
Mar 10, 2016 | 24.70 | 24.71 | 24.70 | 24.71 | 40,146 | -0.01(-0.04%) |
Mar 09, 2016 | 24.73 | 24.73 | 24.72 | 24.72 | 31,161 | -0.04(-0.16%) |
Mar 08, 2016 | 24.73 | 24.76 | 24.72 | 24.76 | 19,960 | +0.06(+0.24%) |
Mar 07, 2016 | 24.71 | 24.72 | 24.66 | 24.70 | 29,978 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 24.74 | 24.72 | 24.72 | 20,628 | +0.07(+0.28%) |
Mar 03, 2016 | 24.69 | 24.71 | 24.65 | 24.65 | 66,570 | -0.02(-0.08%) |
Mar 02, 2016 | 24.68 | 24.68 | 24.63 | 24.67 | 146,580 | +0.00(+0.00%) |
Mar 01, 2016 | 24.70 | 24.70 | 24.64 | 24.67 | 47,044 | -0.03(-0.12%) |
Feb 29, 2016 | 24.70 | 24.70 | 24.67 | 24.70 | 43,561 | +0.01(+0.04%) |
Feb 26, 2016 | 24.70 | 24.70 | 24.67 | 24.69 | 58,573 | +0.00(+0.00%) |
Feb 25, 2016 | 24.71 | 24.71 | 24.69 | 24.69 | 34,985 | -0.02(-0.08%) |
Feb 24, 2016 | 24.76 | 24.78 | 24.71 | 24.71 | 23,438 | -0.06(-0.24%) |
Feb 23, 2016 | 24.76 | 24.77 | 24.76 | 24.77 | 21,956 | +0.05(+0.20%) |
Feb 22, 2016 | 24.79 | 24.79 | 24.72 | 24.72 | 43,851 | -0.03(-0.12%) |
Feb 19, 2016 | 24.78 | 24.79 | 24.75 | 24.75 | 52,347 | +0.02(+0.08%) |
Feb 18, 2016 | 24.75 | 24.78 | 24.70 | 24.73 | 89,913 | +0.00(+0.00%) |
Feb 17, 2016 | 24.76 | 24.76 | 24.70 | 24.73 | 37,570 | +0.02(+0.08%) |
Feb 16, 2016 | 24.77 | 24.77 | 24.71 | 24.71 | 54,009 | -0.09(-0.36%) |
Feb 12, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.04(-0.16%) | |
Feb 11, 2016 | 24.84 | 24.86 | 24.79 | 24.84 | 30,343 | +0.01(+0.04%) |
Feb 10, 2016 | 24.82 | 24.84 | 24.82 | 24.83 | 15,543 | +0.00(+0.00%) |
Feb 09, 2016 | 24.86 | 24.86 | 24.82 | 24.83 | 30,914 | -0.02(-0.08%) |
Feb 08, 2016 | 24.86 | 24.89 | 24.82 | 24.85 | 51,066 | +0.01(+0.04%) |
Feb 05, 2016 | 24.82 | 24.84 | 24.78 | 24.84 | 23,808 | +0.04(+0.16%) |
Feb 04, 2016 | 24.81 | 24.81 | 24.77 | 24.80 | 28,904 | -0.01(-0.04%) |
Feb 03, 2016 | 24.80 | 24.83 | 24.80 | 24.81 | 62,046 | -0.02(-0.08%) |
Feb 02, 2016 | 24.84 | 24.84 | 24.80 | 24.83 | 21,379 | +0.05(+0.20%) |