Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.86 | 25.09 | 24.69 | 24.97 | 306,924 | +0.08(+0.32%) |
Apr 28, 2016 | 25.06 | 25.31 | 24.85 | 24.89 | 417,798 | -0.35(-1.39%) |
Apr 27, 2016 | 25.30 | 25.31 | 24.77 | 25.24 | 499,172 | -0.01(-0.03%) |
Apr 26, 2016 | 24.21 | 25.90 | 23.67 | 25.25 | 1,043,831 | +2.51(+11.03%) |
Apr 25, 2016 | 22.76 | 22.92 | 22.63 | 22.74 | 197,909 | -0.01(-0.06%) |
Apr 22, 2016 | 22.94 | 23.13 | 22.66 | 22.76 | 290,364 | -0.15(-0.67%) |
Apr 21, 2016 | 23.10 | 23.31 | 22.85 | 22.91 | 440,023 | -0.19(-0.83%) |
Apr 20, 2016 | 21.99 | 23.24 | 21.56 | 23.10 | 285,637 | +0.72(+3.21%) |
Apr 19, 2016 | 22.74 | 22.76 | 22.18 | 22.38 | 129,259 | -0.29(-1.26%) |
Apr 18, 2016 | 22.64 | 22.79 | 22.52 | 22.67 | 81,540 | -0.04(-0.16%) |
Apr 15, 2016 | 22.65 | 22.89 | 22.62 | 22.70 | 126,829 | +0.00(+0.00%) |
Apr 14, 2016 | 22.83 | 22.90 | 22.51 | 22.70 | 130,823 | -0.13(-0.58%) |
Apr 13, 2016 | 22.34 | 22.90 | 22.23 | 22.84 | 189,788 | +0.64(+2.88%) |
Apr 12, 2016 | 22.03 | 22.21 | 21.90 | 22.20 | 194,274 | +0.30(+1.37%) |
Apr 11, 2016 | 21.82 | 22.19 | 21.71 | 21.90 | 150,417 | -0.01(-0.07%) |
Apr 08, 2016 | 22.39 | 22.39 | 21.77 | 21.91 | 157,717 | -0.31(-1.39%) |
Apr 07, 2016 | 22.26 | 22.36 | 22.07 | 22.22 | 410,472 | -0.10(-0.46%) |
Apr 06, 2016 | 22.34 | 22.44 | 22.17 | 22.32 | 185,104 | -0.04(-0.20%) |
Apr 05, 2016 | 22.16 | 22.40 | 22.04 | 22.37 | 246,970 | +0.01(+0.07%) |
Apr 04, 2016 | 22.88 | 22.88 | 22.32 | 22.35 | 161,529 | -0.47(-2.08%) |
Apr 01, 2016 | 23.13 | 23.18 | 22.81 | 22.83 | 256,857 | -0.39(-1.67%) |
Mar 31, 2016 | 23.01 | 23.42 | 22.99 | 23.21 | 341,498 | +0.21(+0.92%) |
Mar 30, 2016 | 23.25 | 23.32 | 22.98 | 23.00 | 152,604 | -0.17(-0.72%) |
Mar 29, 2016 | 22.51 | 23.27 | 22.37 | 23.17 | 211,288 | +0.66(+2.92%) |
Mar 28, 2016 | 22.43 | 22.70 | 22.33 | 22.51 | 157,536 | +0.10(+0.46%) |
Mar 24, 2016 | 22.27 | 22.41 | 22.41 | 22.41 | 196,707 | +0.09(+0.39%) |
Mar 23, 2016 | 22.37 | 22.57 | 22.24 | 22.32 | 235,111 | -0.04(-0.16%) |
Mar 22, 2016 | 22.53 | 22.72 | 22.27 | 22.36 | 285,027 | -0.31(-1.35%) |
Mar 21, 2016 | 22.98 | 22.98 | 22.38 | 22.67 | 260,500 | -0.33(-1.43%) |
Mar 18, 2016 | 22.66 | 23.10 | 22.60 | 22.99 | 509,822 | +0.47(+2.11%) |
Mar 17, 2016 | 21.89 | 22.61 | 21.80 | 22.52 | 268,317 | +0.58(+2.66%) |
Mar 16, 2016 | 21.51 | 22.00 | 21.44 | 21.94 | 156,185 | +0.41(+1.90%) |
Mar 15, 2016 | 21.89 | 21.89 | 21.48 | 21.53 | 149,334 | -0.43(-1.96%) |
Mar 14, 2016 | 21.82 | 22.24 | 21.53 | 21.96 | 332,799 | +0.04(+0.17%) |
Mar 11, 2016 | 21.76 | 22.01 | 21.67 | 21.92 | 181,607 | +0.35(+1.62%) |
Mar 10, 2016 | 21.80 | 21.95 | 21.36 | 21.57 | 298,602 | -0.15(-0.67%) |
Mar 09, 2016 | 21.82 | 21.99 | 21.64 | 21.72 | 301,578 | +0.13(+0.61%) |
Mar 08, 2016 | 21.59 | 21.89 | 21.41 | 21.59 | 231,348 | -0.17(-0.80%) |
Mar 07, 2016 | 21.59 | 21.78 | 21.43 | 21.76 | 216,011 | +0.17(+0.78%) |
Mar 04, 2016 | 21.77 | 21.77 | 21.37 | 21.59 | 190,510 | -0.12(-0.57%) |
Mar 03, 2016 | 21.47 | 21.83 | 21.46 | 21.72 | 166,709 | +0.22(+1.02%) |
Mar 02, 2016 | 21.28 | 21.53 | 21.02 | 21.50 | 285,785 | +0.30(+1.41%) |
Mar 01, 2016 | 20.98 | 21.21 | 20.72 | 21.20 | 286,248 | +0.39(+1.86%) |
Feb 29, 2016 | 20.87 | 21.34 | 20.79 | 20.81 | 356,119 | +0.06(+0.28%) |
Feb 26, 2016 | 20.88 | 20.96 | 20.47 | 20.75 | 211,893 | +0.03(+0.14%) |
Feb 25, 2016 | 20.88 | 20.97 | 20.63 | 20.73 | 226,897 | -0.23(-1.08%) |
Feb 24, 2016 | 20.65 | 21.03 | 20.29 | 20.95 | 177,101 | +0.15(+0.70%) |
Feb 23, 2016 | 20.88 | 21.01 | 20.58 | 20.81 | 155,330 | -0.06(-0.28%) |
Feb 22, 2016 | 20.56 | 20.99 | 20.46 | 20.86 | 217,317 | +0.58(+2.88%) |
Feb 19, 2016 | 20.22 | 20.54 | 20.15 | 20.28 | 273,881 | -0.08(-0.39%) |
Feb 18, 2016 | 20.19 | 20.43 | 20.03 | 20.36 | 313,507 | +0.18(+0.90%) |
Feb 17, 2016 | 20.71 | 20.86 | 20.08 | 20.18 | 313,956 | -0.32(-1.57%) |
Feb 16, 2016 | 19.46 | 20.78 | 19.19 | 20.50 | 321,837 | +1.35(+7.05%) |
Feb 12, 2016 | 19.09 | 19.15 | 19.15 | 19.15 | 394,512 | +0.17(+0.88%) |
Feb 11, 2016 | 18.91 | 19.19 | 18.70 | 18.98 | 211,456 | -0.15(-0.76%) |
Feb 10, 2016 | 19.63 | 19.94 | 19.11 | 19.13 | 400,782 | -0.35(-1.80%) |
Feb 09, 2016 | 19.21 | 19.73 | 19.12 | 19.48 | 262,398 | +0.00(+0.00%) |
Feb 08, 2016 | 19.36 | 19.60 | 19.08 | 19.48 | 351,945 | -0.01(-0.07%) |
Feb 05, 2016 | 19.98 | 19.98 | 19.43 | 19.49 | 380,676 | -0.44(-2.20%) |
Feb 04, 2016 | 20.02 | 20.40 | 19.84 | 19.93 | 377,358 | -0.02(-0.11%) |
Feb 03, 2016 | 20.81 | 20.97 | 19.87 | 19.95 | 742,626 | -0.80(-3.83%) |
Feb 02, 2016 | 19.98 | 20.77 | 19.85 | 20.75 | 1,224,536 | +0.58(+2.89%) |