Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.36 | 26.59 | 25.20 | 25.93 | 6,035 | +0.20(+0.77%) |
Apr 28, 2016 | 25.86 | 25.87 | 25.73 | 25.73 | 4,431 | -0.03(-0.10%) |
Apr 27, 2016 | 25.48 | 26.52 | 25.32 | 25.76 | 7,990 | +0.36(+1.41%) |
Apr 22, 2016 | 25.28 | 25.40 | 25.40 | 25.40 | 120 | -0.13(-0.52%) |
Apr 21, 2016 | 26.18 | 26.18 | 23.74 | 25.53 | 5,741 | +0.33(+1.32%) |
Apr 20, 2016 | 25.21 | 25.21 | 25.13 | 25.20 | 17,863 | +0.09(+0.34%) |
Apr 19, 2016 | 25.20 | 25.33 | 24.63 | 25.11 | 35,010 | +0.05(+0.18%) |
Apr 18, 2016 | 25.05 | 25.07 | 25.04 | 25.07 | 7,129 | +0.72(+2.96%) |
Apr 15, 2016 | 24.68 | 25.31 | 23.86 | 24.35 | 6,479 | -0.92(-3.64%) |
Apr 14, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 1,053 | +0.20(+0.79%) |
Apr 13, 2016 | 24.68 | 25.28 | 24.35 | 25.07 | 9,522 | -0.12(-0.47%) |
Apr 12, 2016 | 24.54 | 25.19 | 24.54 | 25.19 | 1,326 | +0.16(+0.64%) |
Apr 11, 2016 | 25.00 | 25.20 | 24.42 | 25.03 | 13,891 | +0.56(+2.28%) |
Apr 08, 2016 | 24.94 | 24.94 | 24.27 | 24.47 | 12,079 | +0.26(+1.07%) |
Apr 07, 2016 | 25.07 | 25.07 | 24.07 | 24.21 | 6,485 | -0.13(-0.52%) |
Apr 06, 2016 | 25.20 | 25.20 | 23.01 | 24.34 | 51,635 | -0.86(-3.42%) |
Apr 05, 2016 | 25.47 | 25.53 | 24.77 | 25.20 | 35,137 | +0.66(+2.67%) |
Apr 04, 2016 | 25.04 | 25.12 | 24.54 | 24.54 | 1,993 | -0.90(-3.54%) |
Apr 01, 2016 | 24.54 | 25.45 | 23.88 | 25.45 | 992 | +0.91(+3.70%) |
Mar 31, 2016 | 26.53 | 26.53 | 23.87 | 24.54 | 832 | +0.00(+0.00%) |
Mar 30, 2016 | 24.14 | 24.54 | 24.14 | 24.54 | 230,019 | +0.62(+2.59%) |
Mar 29, 2016 | 23.91 | 23.92 | 23.91 | 23.92 | 3,448 | -0.06(-0.24%) |
Mar 28, 2016 | 24.27 | 24.27 | 23.87 | 23.97 | 1,236 | -0.23(-0.93%) |
Mar 23, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 1,055 | +0.32(+1.36%) |
Mar 17, 2016 | 23.84 | 23.87 | 23.87 | 23.87 | 1,055 | +0.00(+0.00%) |
Mar 16, 2016 | 22.88 | 23.88 | 22.88 | 23.87 | 3,128 | -0.64(-2.60%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 22 | +2.29(+10.33%) |
Mar 09, 2016 | 22.22 | 22.22 | 22.22 | 22.22 | 168 | -0.39(-1.71%) |
Mar 07, 2016 | 22.02 | 22.60 | 22.60 | 22.60 | 3,618 | +0.58(+2.66%) |
Mar 04, 2016 | 22.02 | 22.22 | 22.02 | 22.02 | 1,914 | +0.13(+0.61%) |
Mar 03, 2016 | 22.52 | 22.52 | 21.22 | 21.89 | 1,417 | -0.63(-2.80%) |
Mar 01, 2016 | 21.78 | 22.52 | 22.52 | 22.52 | 2,111 | +0.80(+3.66%) |
Feb 29, 2016 | 21.62 | 21.72 | 21.62 | 21.72 | 755 | -0.17(-0.76%) |
Feb 26, 2016 | 20.36 | 21.89 | 20.36 | 21.89 | 603 | +0.36(+1.69%) |
Feb 25, 2016 | 21.69 | 21.69 | 21.52 | 21.52 | 1,053 | -0.30(-1.37%) |
Feb 24, 2016 | 21.62 | 21.82 | 21.62 | 21.82 | 553 | +0.60(+2.81%) |
Feb 23, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 595 | -0.09(-0.41%) |
Feb 12, 2016 | 20.56 | 21.31 | 21.31 | 21.31 | 3,468 | +0.09(+0.41%) |
Feb 11, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 557 | -1.74(-7.57%) |
Feb 09, 2016 | 22.99 | 22.96 | 22.96 | 22.96 | 45 | +1.07(+4.88%) |
Feb 05, 2016 | 22.15 | 21.89 | 21.89 | 21.89 | 155 | -0.66(-2.91%) |
Feb 03, 2016 | 21.75 | 22.55 | 22.55 | 22.55 | 128 | -0.50(-2.16%) |
Feb 02, 2016 | 24.87 | 25.86 | 23.05 | 23.05 | 3,314 | -0.83(-3.47%) |