Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.50 | 23.97 | 23.50 | 23.97 | 20,900 | -0.39(-1.60%) |
Apr 28, 2016 | 24.27 | 24.50 | 24.11 | 24.36 | 33,276 | +0.33(+1.37%) |
Apr 27, 2016 | 24.02 | 24.08 | 23.95 | 24.03 | 43,164 | +0.30(+1.26%) |
Apr 26, 2016 | 23.82 | 23.88 | 23.70 | 23.73 | 101,178 | +0.23(+0.98%) |
Apr 25, 2016 | 23.72 | 23.78 | 23.50 | 23.50 | 32,445 | -0.07(-0.30%) |
Apr 22, 2016 | 23.65 | 23.78 | 23.51 | 23.57 | 40,081 | -0.01(-0.04%) |
Apr 21, 2016 | 23.75 | 23.78 | 23.40 | 23.58 | 52,282 | -0.50(-2.08%) |
Apr 20, 2016 | 24.11 | 24.17 | 24.05 | 24.08 | 28,033 | -0.27(-1.11%) |
Apr 19, 2016 | 24.31 | 24.47 | 24.31 | 24.35 | 31,284 | +0.04(+0.16%) |
Apr 18, 2016 | 24.20 | 24.40 | 24.18 | 24.31 | 51,291 | +0.14(+0.58%) |
Apr 15, 2016 | 24.18 | 24.27 | 24.09 | 24.17 | 42,429 | +0.26(+1.09%) |
Apr 14, 2016 | 23.90 | 24.02 | 23.88 | 23.91 | 27,249 | -0.04(-0.17%) |
Apr 13, 2016 | 23.93 | 24.00 | 23.85 | 23.95 | 29,092 | -0.09(-0.37%) |
Apr 12, 2016 | 23.87 | 24.12 | 23.78 | 24.04 | 13,325 | -0.01(-0.04%) |
Apr 11, 2016 | 24.14 | 24.23 | 24.03 | 24.05 | 45,274 | +0.27(+1.14%) |
Apr 08, 2016 | 23.89 | 24.04 | 23.78 | 23.78 | 27,559 | +0.41(+1.75%) |
Apr 07, 2016 | 23.21 | 23.40 | 23.21 | 23.37 | 28,870 | -0.08(-0.34%) |
Apr 06, 2016 | 23.46 | 23.46 | 23.34 | 23.45 | 21,051 | +0.22(+0.95%) |
Apr 05, 2016 | 23.34 | 23.37 | 23.20 | 23.23 | 266,192 | -0.28(-1.19%) |
Apr 04, 2016 | 23.59 | 23.66 | 23.47 | 23.51 | 57,076 | -0.31(-1.30%) |
Apr 01, 2016 | 23.35 | 23.82 | 23.30 | 23.82 | 75,364 | -0.21(-0.87%) |
Mar 31, 2016 | 24.08 | 24.15 | 24.03 | 24.03 | 20,635 | -0.08(-0.33%) |
Mar 30, 2016 | 23.89 | 24.20 | 23.85 | 24.11 | 202,052 | +0.34(+1.43%) |
Mar 29, 2016 | 23.45 | 23.77 | 23.34 | 23.77 | 69,527 | +0.95(+4.16%) |
Mar 28, 2016 | 22.77 | 22.99 | 22.66 | 22.82 | 36,291 | +0.02(+0.09%) |
Mar 24, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.19(-0.83%) | |
Mar 23, 2016 | 23.01 | 23.06 | 22.95 | 22.99 | 28,866 | +0.06(+0.26%) |
Mar 22, 2016 | 22.98 | 23.06 | 22.90 | 22.93 | 23,072 | -0.27(-1.16%) |
Mar 21, 2016 | 23.25 | 23.36 | 23.19 | 23.20 | 26,509 | -0.13(-0.56%) |
Mar 18, 2016 | 23.50 | 23.50 | 23.33 | 23.33 | 38,086 | -0.15(-0.64%) |
Mar 17, 2016 | 23.34 | 23.62 | 23.22 | 23.48 | 60,390 | +0.48(+2.09%) |
Mar 16, 2016 | 22.80 | 23.05 | 22.63 | 23.00 | 88,346 | +0.08(+0.37%) |
Mar 15, 2016 | 22.87 | 22.94 | 22.82 | 22.92 | 38,376 | -0.17(-0.75%) |
Mar 14, 2016 | 23.11 | 23.19 | 23.03 | 23.09 | 49,284 | -0.04(-0.17%) |
Mar 11, 2016 | 23.00 | 23.24 | 23.00 | 23.13 | 128,352 | +0.23(+1.00%) |
Mar 10, 2016 | 22.73 | 23.00 | 22.51 | 22.90 | 98,522 | +0.59(+2.64%) |
Mar 09, 2016 | 22.11 | 22.35 | 22.07 | 22.31 | 333,058 | -0.17(-0.76%) |
Mar 08, 2016 | 22.43 | 22.49 | 22.35 | 22.48 | 159,588 | -0.12(-0.53%) |
Mar 07, 2016 | 22.47 | 22.68 | 22.46 | 22.60 | 178,127 | +0.10(+0.44%) |
Mar 04, 2016 | 22.54 | 22.68 | 22.50 | 22.50 | 52,049 | +0.17(+0.76%) |
Mar 03, 2016 | 22.33 | 22.41 | 22.22 | 22.33 | 35,013 | -0.17(-0.76%) |
Mar 02, 2016 | 22.26 | 22.50 | 22.16 | 22.50 | 67,375 | -0.00(-0.02%) |
Mar 01, 2016 | 22.42 | 22.60 | 22.36 | 22.50 | 48,285 | +0.06(+0.29%) |
Feb 29, 2016 | 22.35 | 22.67 | 22.32 | 22.44 | 41,113 | -0.15(-0.66%) |
Feb 26, 2016 | 22.96 | 22.98 | 22.43 | 22.59 | 61,508 | -1.12(-4.72%) |
Feb 25, 2016 | 23.57 | 23.71 | 23.43 | 23.71 | 42,288 | +0.06(+0.25%) |
Feb 24, 2016 | 23.17 | 23.65 | 23.07 | 23.65 | 39,598 | -0.15(-0.63%) |
Feb 23, 2016 | 23.80 | 23.86 | 23.74 | 23.80 | 65,485 | -0.01(-0.04%) |
Feb 22, 2016 | 23.76 | 23.88 | 23.75 | 23.81 | 39,809 | +0.19(+0.80%) |
Feb 19, 2016 | 23.51 | 23.64 | 23.48 | 23.62 | 37,679 | +0.06(+0.25%) |
Feb 18, 2016 | 23.54 | 23.67 | 23.47 | 23.56 | 25,977 | +0.06(+0.26%) |
Feb 17, 2016 | 23.42 | 23.50 | 23.27 | 23.50 | 28,826 | +0.41(+1.78%) |
Feb 16, 2016 | 23.13 | 23.24 | 22.94 | 23.09 | 37,459 | +0.48(+2.13%) |
Feb 12, 2016 | 22.61 | 22.61 | 22.61 | 0 | -0.09(-0.41%) | |
Feb 11, 2016 | 22.80 | 22.84 | 22.55 | 22.70 | 40,102 | -0.41(-1.75%) |
Feb 10, 2016 | 23.34 | 23.34 | 23.09 | 23.11 | 35,260 | +0.12(+0.54%) |
Feb 09, 2016 | 22.82 | 23.25 | 22.82 | 22.98 | 34,778 | -0.22(-0.95%) |
Feb 08, 2016 | 23.36 | 23.36 | 23.00 | 23.20 | 152,860 | -0.50(-2.11%) |
Feb 05, 2016 | 24.09 | 24.09 | 23.63 | 23.70 | 30,677 | -0.74(-3.03%) |
Feb 04, 2016 | 24.45 | 24.50 | 24.29 | 24.44 | 46,187 | -0.25(-1.01%) |
Feb 03, 2016 | 24.53 | 24.69 | 24.24 | 24.69 | 61,462 | +0.56(+2.32%) |
Feb 02, 2016 | 24.37 | 24.38 | 24.13 | 24.13 | 21,275 | -0.51(-2.07%) |