Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.66 | 25.66 | 25.23 | 25.34 | 153,760 | -0.46(-1.80%) |
Apr 28, 2016 | 25.64 | 26.05 | 25.64 | 25.80 | 194,944 | -0.15(-0.56%) |
Apr 27, 2016 | 25.69 | 26.05 | 25.69 | 25.95 | 234,659 | +0.37(+1.44%) |
Apr 26, 2016 | 25.63 | 25.68 | 25.46 | 25.58 | 319,187 | -0.05(-0.19%) |
Apr 25, 2016 | 25.66 | 25.73 | 25.59 | 25.63 | 281,790 | -0.41(-1.57%) |
Apr 22, 2016 | 25.46 | 26.12 | 25.46 | 26.04 | 320,440 | -0.35(-1.31%) |
Apr 21, 2016 | 26.37 | 26.50 | 26.04 | 26.39 | 211,968 | -0.11(-0.42%) |
Apr 20, 2016 | 26.27 | 26.57 | 26.27 | 26.50 | 159,664 | +0.11(+0.42%) |
Apr 19, 2016 | 26.29 | 26.52 | 26.13 | 26.39 | 196,248 | +0.82(+3.23%) |
Apr 18, 2016 | 25.23 | 25.66 | 25.23 | 25.56 | 214,378 | +0.37(+1.49%) |
Apr 15, 2016 | 25.34 | 25.50 | 25.19 | 25.19 | 260,067 | -0.39(-1.54%) |
Apr 14, 2016 | 25.23 | 25.58 | 24.61 | 25.58 | 300,274 | +0.89(+3.59%) |
Apr 13, 2016 | 24.39 | 24.70 | 24.39 | 24.69 | 132,696 | +0.33(+1.37%) |
Apr 12, 2016 | 24.06 | 24.40 | 23.99 | 24.36 | 194,616 | +0.10(+0.43%) |
Apr 11, 2016 | 24.19 | 24.36 | 24.13 | 24.26 | 192,455 | +0.46(+1.92%) |
Apr 08, 2016 | 23.94 | 24.02 | 23.79 | 23.80 | 143,435 | +0.10(+0.44%) |
Apr 07, 2016 | 23.96 | 23.97 | 23.68 | 23.70 | 390,582 | -0.33(-1.38%) |
Apr 06, 2016 | 23.53 | 24.09 | 23.53 | 24.03 | 571,028 | +0.15(+0.64%) |
Apr 05, 2016 | 23.77 | 23.91 | 23.70 | 23.88 | 194,586 | -0.09(-0.38%) |
Apr 04, 2016 | 24.10 | 24.10 | 23.92 | 23.97 | 75,633 | -0.33(-1.34%) |
Apr 01, 2016 | 23.97 | 24.29 | 23.87 | 24.29 | 175,513 | -0.11(-0.45%) |
Mar 31, 2016 | 24.76 | 24.80 | 24.38 | 24.40 | 165,678 | -0.35(-1.43%) |
Mar 30, 2016 | 24.80 | 24.90 | 24.69 | 24.76 | 187,302 | -0.10(-0.42%) |
Mar 29, 2016 | 24.55 | 24.87 | 24.41 | 24.86 | 78,604 | +0.24(+0.99%) |
Mar 28, 2016 | 24.62 | 24.62 | 24.43 | 24.62 | 78,337 | -0.12(-0.48%) |
Mar 24, 2016 | 24.55 | 24.74 | 24.74 | 24.74 | 169,392 | +0.28(+1.13%) |
Mar 23, 2016 | 24.71 | 24.71 | 24.46 | 24.46 | 72,392 | -0.53(-2.11%) |
Mar 22, 2016 | 24.82 | 25.12 | 24.74 | 24.98 | 99,371 | -0.06(-0.25%) |
Mar 21, 2016 | 24.94 | 25.15 | 24.94 | 25.05 | 201,390 | +0.18(+0.72%) |
Mar 18, 2016 | 25.01 | 25.01 | 24.84 | 24.87 | 214,815 | +0.02(+0.08%) |
Mar 17, 2016 | 24.92 | 25.05 | 24.71 | 24.85 | 236,956 | +0.48(+1.96%) |
Mar 16, 2016 | 23.85 | 24.37 | 23.85 | 24.37 | 211,994 | +0.65(+2.75%) |
Mar 15, 2016 | 23.74 | 23.74 | 23.60 | 23.72 | 65,354 | -0.24(-1.01%) |
Mar 14, 2016 | 23.95 | 24.10 | 23.91 | 23.96 | 137,695 | -0.19(-0.80%) |
Mar 11, 2016 | 23.81 | 24.17 | 23.81 | 24.15 | 156,445 | +0.85(+3.66%) |
Mar 10, 2016 | 23.29 | 23.37 | 23.04 | 23.30 | 155,957 | +0.26(+1.14%) |
Mar 09, 2016 | 22.91 | 23.04 | 22.87 | 23.04 | 94,689 | +0.35(+1.56%) |
Mar 08, 2016 | 22.95 | 22.95 | 22.68 | 22.68 | 313,741 | -0.49(-2.12%) |
Mar 07, 2016 | 23.02 | 23.19 | 22.90 | 23.18 | 70,905 | +0.13(+0.57%) |
Mar 04, 2016 | 22.59 | 23.02 | 22.59 | 23.04 | 116,955 | +0.62(+2.75%) |
Mar 03, 2016 | 22.11 | 22.43 | 22.11 | 22.43 | 90,536 | +0.45(+2.05%) |
Mar 02, 2016 | 21.85 | 22.05 | 21.61 | 21.98 | 173,325 | -0.08(-0.35%) |
Mar 01, 2016 | 21.64 | 22.05 | 21.46 | 22.05 | 100,977 | +0.74(+3.48%) |
Feb 29, 2016 | 21.85 | 21.85 | 21.25 | 21.31 | 144,947 | -0.42(-1.94%) |
Feb 26, 2016 | 21.85 | 21.85 | 21.69 | 21.73 | 120,697 | -0.12(-0.54%) |
Feb 25, 2016 | 21.71 | 21.85 | 21.60 | 21.85 | 104,741 | +0.14(+0.64%) |
Feb 24, 2016 | 21.72 | 21.89 | 21.55 | 21.71 | 206,461 | -0.13(-0.60%) |
Feb 23, 2016 | 22.12 | 22.12 | 21.84 | 21.85 | 116,724 | -0.50(-2.23%) |
Feb 22, 2016 | 22.13 | 22.34 | 22.11 | 22.34 | 113,735 | +0.10(+0.44%) |
Feb 19, 2016 | 22.11 | 22.28 | 22.09 | 22.25 | 74,972 | -0.06(-0.25%) |
Feb 18, 2016 | 22.82 | 22.82 | 22.19 | 22.30 | 219,233 | -0.78(-3.39%) |
Feb 17, 2016 | 22.91 | 23.22 | 22.91 | 23.09 | 179,326 | +0.42(+1.83%) |
Feb 16, 2016 | 22.65 | 22.70 | 22.42 | 22.67 | 161,572 | +0.40(+1.77%) |
Feb 12, 2016 | 22.09 | 22.28 | 22.28 | 22.28 | 139,957 | +0.62(+2.85%) |
Feb 11, 2016 | 21.85 | 21.87 | 21.33 | 21.66 | 229,196 | -0.41(-1.85%) |
Feb 10, 2016 | 22.15 | 22.42 | 22.03 | 22.07 | 70,893 | +0.08(+0.38%) |
Feb 09, 2016 | 22.14 | 22.24 | 21.85 | 21.98 | 148,919 | -0.33(-1.46%) |
Feb 08, 2016 | 22.30 | 22.39 | 22.07 | 22.31 | 105,244 | -0.21(-0.92%) |
Feb 05, 2016 | 22.73 | 22.86 | 22.48 | 22.52 | 113,599 | +0.29(+1.31%) |
Feb 04, 2016 | 22.07 | 22.33 | 21.84 | 22.23 | 166,744 | +0.91(+4.26%) |
Feb 03, 2016 | 21.08 | 21.35 | 20.68 | 21.32 | 118,128 | +0.13(+0.62%) |
Feb 02, 2016 | 21.67 | 21.68 | 21.17 | 21.19 | 141,537 | -1.15(-5.15%) |