Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.25 | 25.47 | 24.71 | 25.04 | 163,721 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.36 | 141,035 | -0.68(-2.61%) |
Apr 27, 2016 | 26.12 | 26.30 | 25.83 | 26.03 | 82,381 | -0.03(-0.11%) |
Apr 26, 2016 | 26.01 | 26.27 | 25.64 | 26.06 | 79,742 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.62 | 25.85 | 98,036 | -0.08(-0.33%) |
Apr 22, 2016 | 25.81 | 26.05 | 25.61 | 25.93 | 98,143 | +0.11(+0.44%) |
Apr 21, 2016 | 25.96 | 26.37 | 25.65 | 25.82 | 88,365 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,562 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,631 | -0.41(-1.59%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.16 | 96,184 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.48 | 26.00 | 185,933 | +0.15(+0.58%) |
Apr 14, 2016 | 26.11 | 26.19 | 25.79 | 25.85 | 85,922 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.82 | 26.10 | 372,234 | +0.28(+1.09%) |
Apr 12, 2016 | 25.80 | 26.21 | 25.52 | 25.82 | 157,132 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.83 | 117,428 | -0.05(-0.18%) |
Apr 08, 2016 | 25.84 | 25.98 | 25.36 | 25.87 | 103,374 | +0.45(+1.78%) |
Apr 07, 2016 | 25.84 | 26.19 | 25.18 | 25.42 | 282,552 | -0.62(-2.39%) |
Apr 06, 2016 | 26.16 | 26.24 | 25.76 | 26.04 | 212,825 | -0.01(-0.04%) |
Apr 05, 2016 | 25.34 | 26.17 | 24.29 | 26.05 | 288,556 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.81 | 25.12 | 25.75 | 211,494 | +0.47(+1.86%) |
Apr 01, 2016 | 24.82 | 25.51 | 24.77 | 25.28 | 169,589 | +0.21(+0.83%) |
Mar 31, 2016 | 25.03 | 25.28 | 24.71 | 25.07 | 107,935 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.85 | 25.03 | 164,510 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.19 | 23.73 | 25.00 | 216,187 | +0.99(+4.12%) |
Mar 28, 2016 | 23.54 | 24.25 | 23.10 | 24.01 | 124,692 | +0.69(+2.95%) |
Mar 24, 2016 | 23.52 | 23.32 | 23.32 | 23.32 | 201,861 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,882 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,375 | +0.07(+0.28%) |
Mar 21, 2016 | 24.35 | 24.60 | 23.72 | 23.84 | 171,373 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.84 | 24.38 | 288,675 | +0.04(+0.15%) |
Mar 17, 2016 | 23.68 | 24.45 | 23.26 | 24.34 | 664,772 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.07 | 22.06 | 22.99 | 399,882 | +0.77(+3.48%) |
Mar 15, 2016 | 21.91 | 22.27 | 21.81 | 22.22 | 157,196 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.77 | 22.00 | 87,112 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.08 | 21.44 | 22.04 | 130,910 | +0.68(+3.18%) |
Mar 10, 2016 | 21.89 | 22.04 | 21.20 | 21.36 | 204,098 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.27 | 21.75 | 281,492 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.24 | 179,246 | -1.16(-5.17%) |
Mar 07, 2016 | 22.70 | 22.91 | 22.22 | 22.40 | 166,166 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.58 | 22.72 | 216,320 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.91 | 21.51 | 22.91 | 262,530 | +1.38(+6.39%) |
Mar 02, 2016 | 21.74 | 21.99 | 20.37 | 21.53 | 254,760 | -0.29(-1.34%) |
Mar 01, 2016 | 21.08 | 21.89 | 20.95 | 21.82 | 306,469 | +0.77(+3.67%) |
Feb 29, 2016 | 20.73 | 21.18 | 20.64 | 21.05 | 260,241 | +0.33(+1.59%) |
Feb 26, 2016 | 21.00 | 21.10 | 20.62 | 20.72 | 111,259 | -0.14(-0.68%) |
Feb 25, 2016 | 20.59 | 21.14 | 20.59 | 20.86 | 166,671 | +0.22(+1.05%) |
Feb 24, 2016 | 19.88 | 20.85 | 19.72 | 20.64 | 104,103 | +0.53(+2.62%) |
Feb 23, 2016 | 19.80 | 20.25 | 19.67 | 20.12 | 249,433 | +0.27(+1.38%) |
Feb 22, 2016 | 20.18 | 20.23 | 19.72 | 19.84 | 251,441 | -0.01(-0.05%) |
Feb 19, 2016 | 19.63 | 20.39 | 19.63 | 19.85 | 143,944 | +0.17(+0.86%) |
Feb 18, 2016 | 20.20 | 20.20 | 19.62 | 19.68 | 91,780 | -0.39(-1.93%) |
Feb 17, 2016 | 19.92 | 20.17 | 19.28 | 20.07 | 194,480 | +0.36(+1.82%) |
Feb 16, 2016 | 19.63 | 19.76 | 18.84 | 19.71 | 175,260 | +0.42(+2.20%) |
Feb 12, 2016 | 18.55 | 19.29 | 19.29 | 19.29 | 240,281 | +0.93(+5.08%) |
Feb 11, 2016 | 18.21 | 18.70 | 18.08 | 18.35 | 136,622 | -0.32(-1.72%) |
Feb 10, 2016 | 18.40 | 18.94 | 18.15 | 18.68 | 121,247 | +0.54(+2.96%) |
Feb 09, 2016 | 17.70 | 18.41 | 17.63 | 18.14 | 126,103 | +0.10(+0.58%) |
Feb 08, 2016 | 18.32 | 18.36 | 17.35 | 18.03 | 235,272 | -0.57(-3.04%) |
Feb 05, 2016 | 19.86 | 19.92 | 18.52 | 18.60 | 166,756 | -1.39(-6.97%) |
Feb 04, 2016 | 18.90 | 20.00 | 18.87 | 19.99 | 244,579 | +1.03(+5.41%) |
Feb 03, 2016 | 19.12 | 19.15 | 18.52 | 18.97 | 124,265 | -0.05(-0.25%) |
Feb 02, 2016 | 19.18 | 19.28 | 18.84 | 19.01 | 103,624 | -0.41(-2.09%) |