Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.65 | 25.65 | 24.90 | 25.15 | 206,388 | -0.68(-2.63%) |
Apr 28, 2016 | 25.62 | 26.05 | 25.44 | 25.83 | 188,087 | +0.13(+0.51%) |
Apr 27, 2016 | 25.68 | 26.37 | 25.44 | 25.70 | 181,535 | +0.04(+0.16%) |
Apr 26, 2016 | 25.72 | 26.09 | 25.40 | 25.66 | 264,733 | -0.02(-0.08%) |
Apr 25, 2016 | 26.38 | 26.41 | 25.63 | 25.68 | 277,524 | -0.67(-2.54%) |
Apr 22, 2016 | 26.07 | 26.75 | 26.07 | 26.35 | 239,587 | +0.38(+1.46%) |
Apr 21, 2016 | 25.87 | 26.30 | 25.75 | 25.97 | 257,228 | -0.01(-0.04%) |
Apr 20, 2016 | 25.17 | 25.98 | 25.05 | 25.98 | 189,765 | +0.73(+2.89%) |
Apr 19, 2016 | 25.43 | 25.65 | 25.14 | 25.25 | 137,343 | -0.13(-0.51%) |
Apr 18, 2016 | 24.62 | 25.47 | 24.62 | 25.38 | 223,137 | +0.25(+0.99%) |
Apr 15, 2016 | 25.23 | 25.41 | 24.86 | 25.13 | 233,592 | -0.17(-0.67%) |
Apr 14, 2016 | 25.73 | 25.73 | 25.15 | 25.30 | 235,059 | -0.56(-2.17%) |
Apr 13, 2016 | 25.56 | 26.45 | 25.46 | 25.86 | 368,528 | +0.56(+2.21%) |
Apr 12, 2016 | 24.35 | 25.33 | 24.32 | 25.30 | 1,000,230 | +1.03(+4.24%) |
Apr 11, 2016 | 25.41 | 25.55 | 24.21 | 24.27 | 245,023 | -1.06(-4.18%) |
Apr 08, 2016 | 25.79 | 26.00 | 25.16 | 25.33 | 443,126 | -0.27(-1.05%) |
Apr 07, 2016 | 25.47 | 25.90 | 24.92 | 25.60 | 424,079 | -0.02(-0.08%) |
Apr 06, 2016 | 25.22 | 25.69 | 24.92 | 25.62 | 313,374 | +0.47(+1.87%) |
Apr 05, 2016 | 24.55 | 25.35 | 23.79 | 25.15 | 234,785 | -0.21(-0.83%) |
Apr 04, 2016 | 25.05 | 25.47 | 24.90 | 25.36 | 387,132 | +0.37(+1.48%) |
Apr 01, 2016 | 24.43 | 25.05 | 24.34 | 24.99 | 333,705 | +0.32(+1.30%) |
Mar 31, 2016 | 24.33 | 24.90 | 24.32 | 24.67 | 279,722 | +0.27(+1.11%) |
Mar 30, 2016 | 24.12 | 24.59 | 23.91 | 24.40 | 291,556 | +0.40(+1.67%) |
Mar 29, 2016 | 22.59 | 24.05 | 22.54 | 24.00 | 310,896 | +1.41(+6.24%) |
Mar 28, 2016 | 22.70 | 23.59 | 22.55 | 22.59 | 335,435 | +0.01(+0.04%) |
Mar 24, 2016 | 24.10 | 22.58 | 22.58 | 22.58 | 545,900 | -1.78(-7.31%) |
Mar 23, 2016 | 23.70 | 25.00 | 23.05 | 24.36 | 985,105 | +1.91(+8.51%) |
Mar 22, 2016 | 23.02 | 23.32 | 22.39 | 22.45 | 313,886 | -0.70(-3.02%) |
Mar 21, 2016 | 22.96 | 23.31 | 22.86 | 23.15 | 157,733 | +0.12(+0.52%) |
Mar 18, 2016 | 22.69 | 23.10 | 22.04 | 23.03 | 447,671 | +0.52(+2.31%) |
Mar 17, 2016 | 22.49 | 22.63 | 21.63 | 22.51 | 176,169 | +0.02(+0.09%) |
Mar 16, 2016 | 21.42 | 22.57 | 21.42 | 22.49 | 189,748 | +0.86(+3.98%) |
Mar 15, 2016 | 22.71 | 22.71 | 21.60 | 21.63 | 238,921 | -1.24(-5.42%) |
Mar 14, 2016 | 22.63 | 22.98 | 22.34 | 22.87 | 255,198 | +0.23(+1.02%) |
Mar 11, 2016 | 22.31 | 22.68 | 22.14 | 22.64 | 164,958 | +0.50(+2.26%) |
Mar 10, 2016 | 22.31 | 22.32 | 21.82 | 22.14 | 261,660 | -0.06(-0.27%) |
Mar 09, 2016 | 22.08 | 22.45 | 21.83 | 22.20 | 291,372 | +0.19(+0.86%) |
Mar 08, 2016 | 23.16 | 23.26 | 21.48 | 22.01 | 498,599 | -1.36(-5.82%) |
Mar 07, 2016 | 22.54 | 23.44 | 22.45 | 23.37 | 307,625 | +0.65(+2.86%) |
Mar 04, 2016 | 21.71 | 22.78 | 21.63 | 22.72 | 318,969 | +0.94(+4.32%) |
Mar 03, 2016 | 21.28 | 22.23 | 19.99 | 21.78 | 482,320 | +0.39(+1.82%) |
Mar 02, 2016 | 21.17 | 21.54 | 20.82 | 21.39 | 188,171 | +0.14(+0.66%) |
Mar 01, 2016 | 20.87 | 21.32 | 20.66 | 21.25 | 331,683 | +0.43(+2.07%) |
Feb 29, 2016 | 20.48 | 20.86 | 20.26 | 20.82 | 381,638 | +0.34(+1.66%) |
Feb 26, 2016 | 19.98 | 20.50 | 19.88 | 20.48 | 210,289 | +0.60(+3.02%) |
Feb 25, 2016 | 19.99 | 20.06 | 19.55 | 19.88 | 172,184 | -0.01(-0.05%) |
Feb 24, 2016 | 19.57 | 19.99 | 19.29 | 19.89 | 300,581 | +0.17(+0.86%) |
Feb 23, 2016 | 19.44 | 19.93 | 19.13 | 19.72 | 283,130 | +0.17(+0.87%) |
Feb 22, 2016 | 19.52 | 19.97 | 19.25 | 19.55 | 234,402 | +0.18(+0.93%) |
Feb 19, 2016 | 19.19 | 19.51 | 19.04 | 19.37 | 334,821 | +0.10(+0.52%) |
Feb 18, 2016 | 19.02 | 19.57 | 19.02 | 19.27 | 491,793 | +0.26(+1.37%) |
Feb 17, 2016 | 18.12 | 19.31 | 18.08 | 19.01 | 660,045 | +0.96(+5.32%) |
Feb 16, 2016 | 17.76 | 18.17 | 17.44 | 18.05 | 300,312 | +0.44(+2.50%) |
Feb 12, 2016 | 17.54 | 17.61 | 17.61 | 17.61 | 276,700 | +0.32(+1.85%) |
Feb 11, 2016 | 17.32 | 17.46 | 16.15 | 17.29 | 296,586 | -0.38(-2.15%) |
Feb 10, 2016 | 16.95 | 17.94 | 16.80 | 17.67 | 478,870 | +0.87(+5.18%) |
Feb 09, 2016 | 17.64 | 18.03 | 16.74 | 16.80 | 537,526 | -0.79(-4.49%) |
Feb 08, 2016 | 16.01 | 18.12 | 15.91 | 17.59 | 982,163 | +1.72(+10.84%) |
Feb 05, 2016 | 18.17 | 18.19 | 15.80 | 15.87 | 768,042 | -2.33(-12.80%) |
Feb 04, 2016 | 18.99 | 19.05 | 18.07 | 18.20 | 353,785 | -0.87(-4.56%) |
Feb 03, 2016 | 20.97 | 21.25 | 18.76 | 19.07 | 988,837 | -1.79(-8.58%) |
Feb 02, 2016 | 21.06 | 21.09 | 20.27 | 20.86 | 538,581 | -0.41(-1.93%) |