Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.85 | 23.01 | 22.78 | 22.89 | 1,297,888 | -0.10(-0.44%) |
Apr 28, 2016 | 23.49 | 23.65 | 22.87 | 22.99 | 1,621,323 | -0.55(-2.35%) |
Apr 27, 2016 | 23.40 | 23.66 | 23.27 | 23.54 | 733,277 | +0.16(+0.67%) |
Apr 26, 2016 | 22.89 | 23.51 | 22.86 | 23.39 | 1,025,750 | +0.55(+2.42%) |
Apr 25, 2016 | 23.03 | 23.03 | 22.58 | 22.84 | 2,059,254 | -1.12(-4.69%) |
Apr 22, 2016 | 23.40 | 24.00 | 23.40 | 23.96 | 764,210 | +0.61(+2.60%) |
Apr 21, 2016 | 23.23 | 23.49 | 23.11 | 23.35 | 1,176,276 | +0.20(+0.88%) |
Apr 20, 2016 | 23.35 | 23.43 | 23.03 | 23.15 | 1,088,666 | -0.10(-0.44%) |
Apr 19, 2016 | 23.30 | 23.53 | 23.17 | 23.25 | 614,766 | +0.07(+0.32%) |
Apr 18, 2016 | 23.08 | 23.26 | 22.99 | 23.18 | 845,071 | +0.06(+0.24%) |
Apr 15, 2016 | 23.26 | 23.26 | 23.01 | 23.12 | 649,842 | -0.14(-0.59%) |
Apr 14, 2016 | 23.18 | 23.51 | 23.08 | 23.26 | 646,624 | +0.05(+0.20%) |
Apr 13, 2016 | 22.93 | 23.21 | 22.81 | 23.21 | 933,910 | +0.47(+2.07%) |
Apr 12, 2016 | 22.69 | 22.76 | 22.30 | 22.74 | 753,463 | +0.16(+0.69%) |
Apr 11, 2016 | 22.86 | 22.91 | 22.57 | 22.59 | 1,077,630 | +0.15(+0.66%) |
Apr 08, 2016 | 22.23 | 22.63 | 22.19 | 22.44 | 996,770 | +0.46(+2.10%) |
Apr 07, 2016 | 22.48 | 22.59 | 21.81 | 21.98 | 1,863,632 | -0.64(-2.85%) |
Apr 06, 2016 | 22.82 | 23.07 | 22.54 | 22.62 | 1,285,430 | -0.25(-1.09%) |
Apr 05, 2016 | 22.72 | 23.45 | 22.72 | 22.87 | 2,751,446 | -0.07(-0.32%) |
Apr 04, 2016 | 24.59 | 24.59 | 22.58 | 22.95 | 3,828,923 | -1.69(-6.88%) |
Apr 01, 2016 | 23.79 | 24.79 | 23.68 | 24.64 | 767,150 | +0.80(+3.36%) |
Mar 31, 2016 | 23.83 | 24.18 | 23.66 | 23.84 | 923,735 | -0.13(-0.54%) |
Mar 30, 2016 | 24.14 | 24.27 | 23.88 | 23.97 | 637,397 | +0.02(+0.08%) |
Mar 29, 2016 | 23.56 | 24.07 | 23.56 | 23.95 | 627,271 | +0.27(+1.16%) |
Mar 28, 2016 | 23.58 | 23.75 | 23.56 | 23.67 | 418,333 | +0.08(+0.35%) |
Mar 24, 2016 | 23.59 | 23.59 | 23.59 | 0 | -0.13(-0.54%) | |
Mar 23, 2016 | 24.22 | 24.36 | 23.68 | 23.72 | 737,823 | -0.55(-2.26%) |
Mar 22, 2016 | 23.81 | 24.50 | 23.57 | 24.27 | 1,020,993 | +0.43(+1.81%) |
Mar 21, 2016 | 23.59 | 24.20 | 23.53 | 23.84 | 1,059,774 | +0.20(+0.85%) |
Mar 18, 2016 | 23.37 | 23.79 | 23.35 | 23.64 | 1,212,570 | +0.23(+0.98%) |
Mar 17, 2016 | 23.02 | 23.50 | 22.91 | 23.41 | 554,667 | +0.37(+1.59%) |
Mar 16, 2016 | 23.66 | 23.66 | 22.92 | 23.04 | 551,949 | -0.27(-1.14%) |
Mar 15, 2016 | 22.95 | 23.70 | 22.92 | 23.31 | 927,065 | +0.28(+1.23%) |
Mar 14, 2016 | 23.40 | 23.66 | 22.91 | 23.02 | 788,008 | -0.97(-4.05%) |
Mar 11, 2016 | 23.67 | 24.26 | 23.67 | 24.00 | 752,545 | +0.54(+2.30%) |
Mar 10, 2016 | 23.49 | 23.65 | 23.27 | 23.45 | 411,279 | +0.13(+0.55%) |
Mar 09, 2016 | 23.40 | 23.76 | 23.29 | 23.33 | 679,371 | +0.16(+0.71%) |
Mar 08, 2016 | 23.02 | 23.37 | 22.90 | 23.16 | 935,018 | -0.01(-0.04%) |
Mar 07, 2016 | 23.51 | 23.59 | 23.13 | 23.17 | 781,561 | -0.39(-1.67%) |
Mar 04, 2016 | 23.51 | 23.68 | 23.33 | 23.56 | 621,860 | +0.05(+0.23%) |
Mar 03, 2016 | 23.79 | 23.83 | 23.17 | 23.51 | 558,948 | -0.26(-1.08%) |
Mar 02, 2016 | 23.23 | 23.85 | 23.22 | 23.77 | 1,112,642 | +0.60(+2.61%) |
Mar 01, 2016 | 22.62 | 23.67 | 22.62 | 23.16 | 1,662,223 | +0.77(+3.44%) |
Feb 29, 2016 | 22.85 | 22.95 | 22.38 | 22.39 | 1,230,372 | -0.50(-2.20%) |
Feb 26, 2016 | 23.31 | 23.43 | 22.88 | 22.90 | 725,529 | -0.37(-1.58%) |
Feb 25, 2016 | 23.17 | 23.31 | 22.80 | 23.26 | 765,427 | -0.01(-0.04%) |
Feb 24, 2016 | 22.70 | 23.32 | 22.28 | 23.27 | 1,159,580 | +0.40(+1.76%) |
Feb 23, 2016 | 23.18 | 23.30 | 22.85 | 22.87 | 738,682 | -0.31(-1.34%) |
Feb 22, 2016 | 23.19 | 23.32 | 23.03 | 23.18 | 892,587 | +0.23(+1.00%) |
Feb 19, 2016 | 22.99 | 23.09 | 22.84 | 22.95 | 931,065 | -0.25(-1.07%) |
Feb 18, 2016 | 23.94 | 23.94 | 23.19 | 23.20 | 604,067 | -0.25(-1.05%) |
Feb 17, 2016 | 23.50 | 23.79 | 23.23 | 23.45 | 1,207,351 | +0.14(+0.59%) |
Feb 16, 2016 | 23.21 | 23.35 | 22.91 | 23.31 | 1,155,130 | +0.37(+1.60%) |
Feb 12, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.59(+2.62%) | |
Feb 11, 2016 | 22.85 | 23.05 | 22.19 | 22.36 | 1,962,032 | -0.97(-4.16%) |
Feb 10, 2016 | 23.33 | 1,549,857 | -0.90(-3.70%) | |||
Feb 09, 2016 | 24.11 | 24.42 | 23.84 | 24.22 | 1,214,438 | -0.20(-0.82%) |
Feb 08, 2016 | 25.12 | 25.13 | 23.77 | 24.43 | 1,032,436 | -0.82(-3.26%) |
Feb 05, 2016 | 24.93 | 25.58 | 24.81 | 25.25 | 697,761 | +0.09(+0.36%) |
Feb 04, 2016 | 25.41 | 25.47 | 24.87 | 25.16 | 586,390 | -0.31(-1.22%) |
Feb 03, 2016 | 26.61 | 26.71 | 24.69 | 25.47 | 781,337 | -26.69(-51.17%) |
Feb 02, 2016 | 51.73 | 52.69 | 51.48 | 52.16 | 337,084 | -0.23(-0.44%) |