Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.91 | 24.42 | 23.72 | 24.38 | 89,238 | +0.42(+1.75%) |
Apr 28, 2016 | 23.33 | 24.19 | 23.33 | 23.96 | 71,415 | +0.70(+2.99%) |
Apr 27, 2016 | 23.21 | 23.33 | 23.00 | 23.27 | 48,768 | +0.14(+0.59%) |
Apr 26, 2016 | 22.83 | 23.35 | 22.83 | 23.13 | 62,838 | +0.27(+1.16%) |
Apr 25, 2016 | 22.66 | 22.88 | 22.54 | 22.86 | 70,762 | -0.01(-0.04%) |
Apr 22, 2016 | 22.42 | 22.90 | 22.42 | 22.87 | 89,381 | +0.51(+2.26%) |
Apr 21, 2016 | 22.25 | 22.42 | 22.21 | 22.37 | 67,549 | +0.06(+0.27%) |
Apr 20, 2016 | 22.29 | 22.49 | 22.00 | 22.31 | 122,888 | -0.03(-0.15%) |
Apr 19, 2016 | 22.25 | 22.49 | 22.07 | 22.34 | 98,395 | +0.22(+1.01%) |
Apr 18, 2016 | 22.09 | 22.26 | 21.79 | 22.12 | 71,569 | -0.01(-0.04%) |
Apr 15, 2016 | 21.96 | 22.29 | 21.96 | 22.13 | 79,572 | +0.05(+0.23%) |
Apr 14, 2016 | 22.10 | 22.66 | 21.99 | 22.08 | 89,665 | -0.06(-0.27%) |
Apr 13, 2016 | 21.90 | 22.22 | 21.90 | 22.14 | 110,754 | +0.30(+1.38%) |
Apr 12, 2016 | 21.83 | 21.98 | 21.64 | 21.84 | 49,048 | +0.02(+0.08%) |
Apr 11, 2016 | 21.64 | 22.13 | 21.64 | 21.82 | 51,536 | +0.24(+1.11%) |
Apr 08, 2016 | 21.54 | 21.80 | 21.45 | 21.58 | 44,536 | +0.17(+0.80%) |
Apr 07, 2016 | 21.65 | 21.65 | 21.30 | 21.41 | 83,780 | -0.36(-1.66%) |
Apr 06, 2016 | 21.45 | 21.81 | 21.30 | 21.77 | 57,219 | +0.29(+1.36%) |
Apr 05, 2016 | 21.90 | 21.90 | 21.48 | 21.48 | 85,298 | -0.48(-2.19%) |
Apr 04, 2016 | 22.05 | 22.12 | 21.75 | 21.96 | 56,682 | -0.05(-0.23%) |
Apr 01, 2016 | 22.02 | 22.12 | 21.51 | 22.01 | 54,670 | -0.07(-0.31%) |
Mar 31, 2016 | 21.88 | 23.17 | 21.87 | 22.08 | 172,841 | +0.18(+0.82%) |
Mar 30, 2016 | 22.17 | 22.18 | 21.89 | 21.90 | 52,198 | -0.07(-0.31%) |
Mar 29, 2016 | 21.45 | 22.02 | 21.45 | 21.96 | 53,372 | +0.33(+1.55%) |
Mar 28, 2016 | 21.66 | 21.72 | 21.19 | 21.63 | 52,393 | -0.03(-0.12%) |
Mar 24, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 42,658 | -0.05(-0.24%) |
Mar 23, 2016 | 21.80 | 21.80 | 21.49 | 21.71 | 78,413 | -0.18(-0.82%) |
Mar 22, 2016 | 22.00 | 22.15 | 21.86 | 21.89 | 27,951 | -0.15(-0.70%) |
Mar 21, 2016 | 21.95 | 22.23 | 21.85 | 22.04 | 187,303 | +0.00(+0.00%) |
Mar 18, 2016 | 22.33 | 22.55 | 21.90 | 22.04 | 157,747 | -0.13(-0.58%) |
Mar 17, 2016 | 21.61 | 22.24 | 21.43 | 22.17 | 44,996 | +0.50(+2.30%) |
Mar 16, 2016 | 21.55 | 21.77 | 21.30 | 21.67 | 74,601 | +0.08(+0.36%) |
Mar 15, 2016 | 22.01 | 22.09 | 21.58 | 21.60 | 53,205 | -0.47(-2.14%) |
Mar 14, 2016 | 22.05 | 22.17 | 21.94 | 22.07 | 54,106 | -0.09(-0.43%) |
Mar 11, 2016 | 21.78 | 22.17 | 21.60 | 22.16 | 62,994 | +0.50(+2.30%) |
Mar 10, 2016 | 21.66 | 21.87 | 21.35 | 21.66 | 49,417 | +0.04(+0.20%) |
Mar 09, 2016 | 21.85 | 21.90 | 21.54 | 21.62 | 44,685 | -0.19(-0.87%) |
Mar 08, 2016 | 21.85 | 21.99 | 21.80 | 21.81 | 64,067 | -0.19(-0.86%) |
Mar 07, 2016 | 21.88 | 22.01 | 21.88 | 22.00 | 59,125 | +0.09(+0.39%) |
Mar 04, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 108,457 | +0.01(+0.04%) |
Mar 03, 2016 | 21.82 | 22.00 | 21.82 | 21.90 | 104,342 | +0.10(+0.47%) |
Mar 02, 2016 | 21.88 | 21.90 | 21.88 | 21.80 | 109,512 | -0.05(-0.24%) |
Mar 01, 2016 | 21.73 | 21.94 | 21.66 | 21.85 | 114,036 | +0.29(+1.35%) |
Feb 29, 2016 | 21.69 | 21.88 | 21.56 | 21.56 | 109,293 | -0.15(-0.71%) |
Feb 26, 2016 | 21.85 | 21.85 | 21.67 | 21.72 | 63,056 | -0.08(-0.35%) |
Feb 25, 2016 | 21.77 | 21.85 | 21.67 | 21.79 | 42,290 | +0.16(+0.75%) |
Feb 24, 2016 | 21.50 | 21.77 | 21.24 | 21.63 | 69,995 | -0.09(-0.40%) |
Feb 23, 2016 | 21.56 | 21.93 | 21.40 | 21.72 | 83,479 | +0.07(+0.32%) |
Feb 22, 2016 | 21.63 | 21.93 | 21.50 | 21.65 | 69,133 | +0.16(+0.76%) |
Feb 19, 2016 | 21.48 | 21.85 | 21.47 | 21.48 | 99,989 | -0.01(-0.04%) |
Feb 18, 2016 | 21.78 | 21.93 | 21.43 | 21.49 | 62,169 | -0.22(-1.03%) |
Feb 17, 2016 | 21.64 | 21.85 | 21.35 | 21.72 | 93,100 | +0.17(+0.80%) |
Feb 16, 2016 | 21.45 | 21.78 | 21.33 | 21.54 | 61,984 | +0.31(+1.45%) |
Feb 12, 2016 | 20.81 | 21.23 | 21.23 | 21.23 | 69,699 | +0.50(+2.40%) |
Feb 11, 2016 | 20.89 | 21.12 | 20.52 | 20.74 | 59,839 | -0.46(-2.19%) |
Feb 10, 2016 | 21.64 | 21.85 | 21.16 | 21.20 | 62,668 | -0.34(-1.59%) |
Feb 09, 2016 | 21.64 | 21.74 | 21.35 | 21.54 | 63,362 | -0.28(-1.30%) |
Feb 08, 2016 | 21.51 | 21.94 | 21.28 | 21.83 | 80,240 | +0.13(+0.59%) |
Feb 05, 2016 | 21.54 | 21.94 | 21.35 | 21.70 | 133,858 | +0.21(+0.96%) |
Feb 04, 2016 | 21.63 | 21.96 | 21.36 | 21.49 | 65,781 | -0.15(-0.71%) |
Feb 03, 2016 | 22.04 | 22.04 | 21.43 | 21.65 | 91,523 | -0.27(-1.25%) |
Feb 02, 2016 | 22.10 | 22.10 | 21.72 | 21.92 | 63,867 | -0.27(-1.20%) |